Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

36.92 +0.19 (+0.52%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.64 15.75 15.49 15.59 667,318 -0.40(-2.53%)
Oct 29, 2020 15.95 16.07 15.86 16.00 176,775 +0.01(+0.06%)
Oct 28, 2020 16.03 16.13 15.91 15.99 573,713 -0.59(-3.55%)
Oct 27, 2020 16.61 16.66 16.36 16.58 668,677 -0.11(-0.63%)
Oct 26, 2020 16.87 16.87 16.58 16.68 531,899 -0.88(-5.01%)
Oct 23, 2020 17.58 17.58 17.33 17.56 175,903 -0.24(-1.33%)
Oct 22, 2020 17.82 17.84 17.65 17.80 301,427 -0.47(-2.60%)
Oct 21, 2020 18.12 18.32 18.12 18.27 140,359 +0.24(+1.32%)
Oct 20, 2020 17.93 18.12 17.89 18.03 234,180 +0.09(+0.49%)
Oct 19, 2020 17.82 18.05 17.82 17.95 435,110 +0.29(+1.64%)
Oct 16, 2020 17.54 17.80 17.48 17.66 254,639 +0.21(+1.21%)
Oct 15, 2020 17.40 17.53 17.36 17.45 68,700 -0.14(-0.80%)
Oct 14, 2020 17.49 17.69 17.48 17.59 94,231 +0.29(+1.68%)
Oct 13, 2020 17.49 17.49 17.30 17.30 116,532 -0.25(-1.40%)
Oct 12, 2020 17.62 17.67 17.49 17.54 291,703 +0.05(+0.30%)
Oct 09, 2020 17.26 17.60 17.26 17.49 170,328 +0.35(+2.05%)
Oct 08, 2020 17.02 17.20 16.98 17.14 322,263 -0.11(-0.61%)
Oct 07, 2020 17.36 17.36 17.22 17.24 237,818 -0.15(-0.86%)
Oct 06, 2020 17.67 17.72 17.31 17.39 276,670 -0.25(-1.44%)
Oct 05, 2020 17.55 17.73 17.55 17.65 155,467 +0.29(+1.67%)
Oct 02, 2020 17.35 17.50 17.29 17.36 312,553 -0.13(-0.75%)
Oct 01, 2020 17.57 17.61 17.33 17.49 223,553 +0.12(+0.71%)
Sep 30, 2020 17.29 17.56 17.25 17.37 494,941 +0.36(+2.12%)
Sep 29, 2020 17.05 17.18 16.81 17.01 175,578 -0.01(-0.05%)
Sep 28, 2020 17.23 17.23 17.00 17.02 216,541 -0.49(-2.81%)
Sep 25, 2020 17.75 17.75 17.44 17.51 110,480 -0.07(-0.40%)
Sep 24, 2020 17.38 17.65 17.36 17.58 391,813 +0.67(+3.95%)
Sep 23, 2020 17.10 17.18 16.91 16.91 201,460 -0.12(-0.72%)
Sep 22, 2020 17.18 17.18 16.94 17.03 376,684 -0.06(-0.36%)
Sep 21, 2020 17.18 17.23 16.96 17.09 217,852 -0.44(-2.51%)
Sep 18, 2020 17.56 17.66 17.48 17.53 206,737 -0.12(-0.70%)
Sep 17, 2020 17.50 17.71 17.38 17.66 208,226 -0.04(-0.20%)
Sep 16, 2020 17.74 17.81 17.58 17.69 457,112 -0.14(-0.79%)
Sep 15, 2020 17.87 17.89 17.60 17.83 227,647 +0.03(+0.15%)
Sep 14, 2020 17.73 17.89 17.68 17.81 210,922 +0.10(+0.55%)
Sep 11, 2020 17.58 17.76 17.58 17.71 257,483 +0.04(+0.20%)
Sep 10, 2020 17.83 17.87 17.59 17.67 298,210 -0.13(-0.74%)
Sep 09, 2020 17.50 17.84 17.48 17.81 510,076 +0.45(+2.58%)
Sep 08, 2020 17.43 17.49 17.34 17.36 279,306 -0.27(-1.55%)
Sep 04, 2020 17.43 17.71 17.38 17.63 225,739 +0.33(+1.88%)
Sep 03, 2020 17.41 17.49 17.11 17.31 445,520 -0.31(-1.75%)
Sep 02, 2020 17.60 17.65 17.49 17.61 229,573 -0.10(-0.55%)
Sep 01, 2020 17.49 17.71 17.39 17.71 515,044 +0.16(+0.90%)
Aug 31, 2020 17.76 17.76 17.43 17.55 431,097 -0.47(-2.63%)
Aug 28, 2020 17.99 18.06 17.90 18.03 113,438 -0.06(-0.34%)
Aug 27, 2020 18.21 18.21 17.96 18.09 120,201 +0.06(+0.34%)
Aug 26, 2020 17.89 18.04 17.80 18.03 126,819 +0.21(+1.18%)
Aug 25, 2020 18.03 18.03 17.62 17.82 201,185 -0.26(-1.46%)
Aug 24, 2020 18.26 18.26 18.02 18.08 138,687 -0.11(-0.58%)
Aug 21, 2020 18.26 18.33 18.15 18.18 384,006 -0.52(-2.77%)
Aug 20, 2020 18.35 18.74 18.33 18.70 182,890 +0.17(+0.90%)
Aug 19, 2020 18.21 18.88 18.21 18.54 591,605 +0.67(+3.74%)
Aug 18, 2020 17.91 18.01 17.81 17.87 139,198 +0.06(+0.35%)
Aug 17, 2020 17.70 17.86 17.70 17.81 155,359 +0.09(+0.50%)
Aug 14, 2020 17.74 17.74 17.62 17.72 293,438 -0.29(-1.61%)
Aug 13, 2020 18.16 18.25 17.96 18.01 246,154 -0.33(-1.77%)
Aug 12, 2020 18.27 18.43 18.26 18.33 418,324 -0.07(-0.38%)
Aug 11, 2020 18.21 18.42 18.21 18.40 449,368 +0.68(+3.82%)
Aug 10, 2020 17.37 17.81 17.37 17.73 539,098 +0.36(+2.07%)
Aug 07, 2020 17.15 17.56 17.13 17.37 476,623 -0.11(-0.60%)
Aug 06, 2020 17.40 17.50 17.07 17.47 1,059,631 -0.80(-4.38%)
Aug 05, 2020 18.32 18.52 18.26 18.27 398,047 -0.62(-3.26%)
Aug 04, 2020 18.79 18.96 18.29 18.89 739,668 -0.11(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.