iShares MSCITur Shs  $54.10

down -0.13


22/8/2014 04:00 PM  |  NYSEARCA : TUR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
8/22/201454.3354.5053.9654.10195,873
8/21/201454.3754.7554.1754.23158,469
8/20/201454.0254.6053.7854.07195,579
8/19/201455.1455.2754.7954.99116,464
8/18/201453.4853.9853.3653.88268,494
8/15/201453.6553.6652.4353.06284,776
8/14/201454.6054.9454.1854.23150,748
8/13/201454.2354.3853.8254.05253,643
8/12/201453.6654.1253.6054.12162,456
8/11/201454.2354.3753.6854.00490,260
8/8/201454.8356.0054.6555.80221,593
8/7/201455.1155.1154.0154.24380,489
8/6/201454.7355.4154.7355.051,128,200
8/5/201456.9456.9455.7056.00277,521
8/4/201458.1858.2757.3757.89251,087
8/1/201457.2958.0756.9857.81637,673
7/31/201457.8057.8457.2057.40413,232
7/30/201459.1759.3557.6058.34652,389
7/29/201460.2960.4159.5059.50192,991
7/28/201460.2760.4959.6960.41193,024
7/25/201460.1060.4859.9860.19117,667
7/24/201459.9060.1959.8260.02315,523
7/23/201459.1759.5859.0359.43220,409
7/22/201458.6358.9758.5258.76322,956
7/21/201458.3658.3957.7758.30389,683
7/18/201456.8858.3156.8858.12273,855
7/17/201458.0058.0156.3956.47215,040
7/16/201457.8058.3857.7958.27273,484
7/15/201457.4957.6056.9957.39149,180
7/14/201456.8557.3156.8457.28208,416
7/11/201455.8356.4655.8356.3475,961
7/10/201455.4055.8055.2155.78255,855
7/9/201456.1356.5255.9156.49158,627
7/8/201456.2256.2855.7455.8788,366
7/7/201455.4655.8455.3655.83189,352
7/3/201453.7154.9753.6154.9679,114
7/2/201453.7354.3653.5154.28244,058
7/1/201454.8254.9054.1454.45498,438
6/30/201455.6655.7555.4455.56168,907
6/27/201455.3155.8455.1855.83122,428
6/26/201455.7155.8254.8055.30200,483
6/25/201455.1655.8455.0555.82148,386
6/24/201456.7056.9955.5555.80340,889
6/20/201455.7456.1555.5456.09135,725
6/19/201456.7256.8156.0756.30488,269
6/18/201455.4456.7155.1856.56384,781
6/17/201455.3055.4855.0955.44307,396
6/16/201455.3855.6554.7254.87502,598
6/13/201456.6856.9356.5056.75385,367
6/12/201457.8257.9557.0257.11510,813
6/11/201457.3957.4156.8056.88390,063
6/10/201459.2460.0059.1760.00379,182
6/9/201459.0559.5059.0159.23207,598
6/6/201458.7359.2558.7059.12302,869
6/5/201457.9158.4657.4158.44571,567
6/4/201456.5256.5856.0556.47105,290
6/3/201456.7356.8756.5156.77601,493
6/2/201456.8457.1956.6156.81751,314
5/30/201457.9057.9057.2557.31366,336
5/29/201457.3757.9957.2557.90828,004
5/28/201456.8856.9956.2856.67184,488
5/27/201456.4956.4955.6056.10676,789
5/23/201456.6156.8656.4556.73333,678
5/22/201456.3056.9356.1956.85430,841
5/21/201455.0755.3854.8755.34215,868
5/20/201453.8254.0953.5453.82347,453
5/19/201454.2354.7354.2354.46143,879
5/16/201454.3454.5654.0754.40209,572
5/15/201455.2855.4953.9054.31339,700
5/13/201455.6855.9955.6455.81271,879
5/12/201455.1755.6855.1055.68395,378
5/8/201455.3055.6055.1855.29284,563
5/7/201454.3654.9154.1854.90160,968
5/6/201454.4554.7054.3254.36590,011
5/5/201454.6954.6953.6554.03178,997
5/2/201453.7754.4153.7653.99430,606
5/1/201453.3953.5752.9453.53173,774
4/30/201452.9153.3052.5253.21393,191
4/29/201452.0052.2751.7251.80486,034
4/28/201451.3951.9451.3051.83414,986
4/25/201451.0951.0950.3250.81229,450
4/24/201451.5951.5951.0351.39175,196
4/23/201451.3251.4650.8851.16509,006
4/22/201451.9452.0851.6051.70309,121
4/21/201452.2852.2851.9552.16396,208
4/17/201451.9552.8251.9452.64244,865
4/16/201451.3551.6451.1151.61533,029
4/15/201451.9352.1550.2251.021,334,420
4/14/201452.5352.7152.0752.50430,415
4/11/201451.4152.4851.3352.07632,864
4/10/201452.8052.8051.7151.71611,488
4/9/201452.2552.7951.6452.591,038,630
4/8/201452.9153.5552.9153.25849,472
4/7/201451.4651.9951.2951.76582,791
4/4/201451.6152.0451.0151.10994,811
4/3/201450.5650.8750.2950.85869,100
4/2/201449.9650.3149.7750.16523,946
4/1/201449.4749.9849.4149.961,069,120
3/31/201448.3049.1648.0648.68747,584
3/28/201447.1147.6746.9647.04960,080
Trading Center