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 31, 2018 20.19 20.25 19.29 19.57 959,081 -0.56(-2.79%)
Oct 30, 2018 19.76 20.14 19.75 20.13 854,839 +0.39(+2.00%)
Oct 29, 2018 20.01 20.12 19.50 19.74 648,332 -0.02(-0.09%)
Oct 26, 2018 19.72 19.86 19.45 19.75 594,733 -0.38(-1.87%)
Oct 25, 2018 19.74 20.31 19.74 20.13 573,433 +0.70(+3.62%)
Oct 24, 2018 19.94 20.00 19.41 19.43 735,388 -0.40(-2.03%)
Oct 23, 2018 19.56 19.94 19.28 19.83 1,037,631 -0.35(-1.74%)
Oct 22, 2018 20.67 20.70 20.07 20.18 759,418 -0.48(-2.31%)
Oct 19, 2018 20.80 20.80 20.46 20.66 1,021,332 -0.12(-0.56%)
Oct 18, 2018 21.28 21.28 20.58 20.77 1,362,123 -0.63(-2.94%)
Oct 17, 2018 20.92 21.70 20.81 21.40 1,389,377 +0.33(+1.55%)
Oct 16, 2018 20.58 21.11 20.45 21.08 1,654,485 +0.61(+2.99%)
Oct 15, 2018 20.53 20.74 20.42 20.46 1,821,129 +0.80(+4.05%)
Oct 12, 2018 20.10 20.31 19.32 19.67 2,742,408 +0.20(+1.03%)
Oct 11, 2018 19.06 19.82 18.98 19.47 4,866,145 +0.75(+4.03%)
Oct 10, 2018 19.31 19.31 18.71 18.71 874,526 -0.52(-2.70%)
Oct 09, 2018 18.99 19.27 18.91 19.23 912,179 +0.18(+0.92%)
Oct 08, 2018 18.70 19.10 18.68 19.06 815,262 +0.53(+2.85%)
Oct 05, 2018 18.60 18.65 18.39 18.53 591,750 +0.28(+1.56%)
Oct 04, 2018 18.78 18.91 18.20 18.24 1,800,383 -1.11(-5.76%)
Oct 03, 2018 19.50 19.55 19.21 19.36 1,390,855 -0.49(-2.49%)
Oct 02, 2018 19.79 19.86 19.60 19.85 1,023,061 -0.15(-0.75%)
Oct 01, 2018 20.05 20.16 19.94 20.00 524,478 +0.05(+0.25%)
Sep 28, 2018 20.04 20.19 19.79 19.95 1,430,033 -0.18(-0.92%)
Sep 27, 2018 20.11 20.37 20.00 20.14 1,407,160 +0.44(+2.21%)
Sep 26, 2018 19.48 19.94 19.38 19.70 1,224,853 +0.08(+0.38%)
Sep 25, 2018 19.50 19.64 19.18 19.63 1,304,522 +0.09(+0.47%)
Sep 24, 2018 19.25 19.94 19.16 19.53 3,169,609 +0.75(+4.02%)
Sep 21, 2018 18.67 18.89 18.55 18.78 966,799 +0.02(+0.09%)
Sep 20, 2018 18.60 18.83 18.29 18.76 1,814,392 +0.02(+0.09%)
Sep 19, 2018 18.50 18.83 18.44 18.75 2,786,896 +0.75(+4.19%)
Sep 18, 2018 17.86 18.08 17.80 17.99 489,071 +0.01(+0.05%)
Sep 17, 2018 18.00 18.19 17.93 17.98 873,180 -0.44(-2.37%)
Sep 14, 2018 18.68 18.68 18.36 18.42 1,367,385 -0.19(-1.04%)
Sep 13, 2018 18.28 18.75 18.27 18.61 2,754,417 +1.05(+5.96%)
Sep 12, 2018 17.43 17.67 17.36 17.57 1,236,360 +0.23(+1.31%)
Sep 11, 2018 17.16 17.36 17.08 17.34 612,359 +0.29(+1.72%)
Sep 10, 2018 17.18 17.31 16.96 17.05 945,808 -0.34(-1.93%)
Sep 07, 2018 17.32 17.51 17.26 17.38 986,846 +0.43(+2.52%)
Sep 06, 2018 16.97 17.07 16.85 16.95 988,047 +0.03(+0.15%)
Sep 05, 2018 16.95 17.08 16.80 16.93 1,506,318 +0.27(+1.61%)
Sep 04, 2018 16.76 16.86 16.60 16.66 1,385,534 -0.28(-1.63%)
Aug 31, 2018 16.94 16.94 16.94 0 +0.25(+1.51%)
Aug 30, 2018 16.48 16.93 16.38 16.68 3,379,899 -0.68(-3.91%)
Aug 29, 2018 17.46 17.62 17.31 17.36 1,709,590 -0.47(-2.63%)
Aug 28, 2018 18.14 18.22 17.80 17.83 1,137,956 -0.02(-0.09%)
Aug 27, 2018 17.86 17.93 17.64 17.85 1,005,883 -0.37(-2.02%)
Aug 24, 2018 18.03 18.25 17.99 18.22 1,334,331 +0.58(+3.28%)
Aug 23, 2018 18.02 18.06 17.60 17.64 1,004,566 -0.43(-2.37%)
Aug 22, 2018 18.07 18.23 17.99 18.07 1,180,703 +0.04(+0.23%)
Aug 21, 2018 17.81 18.16 17.78 18.03 1,917,697 +0.38(+2.14%)
Aug 20, 2018 17.71 17.72 17.31 17.65 1,790,413 -0.16(-0.89%)
Aug 17, 2018 17.00 17.91 16.94 17.81 3,913,975 -0.09(-0.52%)
Aug 16, 2018 18.48 18.55 17.51 17.90 3,535,543 -0.60(-3.26%)
Aug 15, 2018 17.92 18.65 17.62 18.50 6,080,916 +0.72(+4.05%)
Aug 14, 2018 17.10 17.89 16.98 17.78 6,329,011 +1.80(+11.27%)
Aug 13, 2018 16.11 16.57 15.82 15.98 14,965,091 -1.97(-10.97%)
Aug 10, 2018 16.62 18.34 16.47 17.95 15,865,682 -3.05(-14.53%)
Aug 09, 2018 21.61 21.61 20.87 21.00 2,175,515 -0.85(-3.87%)
Aug 08, 2018 22.07 22.08 21.72 21.85 1,116,043 -0.08(-0.38%)
Aug 07, 2018 21.61 22.26 21.45 21.93 1,580,755 +1.01(+4.85%)
Aug 06, 2018 21.82 21.87 20.87 20.92 2,156,864 -1.68(-7.45%)
Aug 03, 2018 22.63 22.67 22.34 22.60 482,325 +0.18(+0.78%)
Aug 02, 2018 22.43 22.47 22.22 22.43 727,836 -0.48(-2.09%)
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.