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, 2019 21.51 21.51 21.27 21.36 299,784 -0.23(-1.08%)
Oct 30, 2019 21.36 21.63 21.29 21.59 418,210 -0.03(-0.12%)
Oct 29, 2019 21.58 21.75 21.58 21.62 366,981 -0.03(-0.16%)
Oct 28, 2019 21.76 21.87 21.65 21.65 475,829 +0.00(+0.00%)
Oct 25, 2019 21.57 21.67 21.55 21.65 463,112 +0.09(+0.44%)
Oct 24, 2019 21.74 21.75 21.49 21.56 623,480 -0.25(-1.15%)
Oct 23, 2019 21.55 21.94 21.49 21.81 1,859,549 +0.72(+3.40%)
Oct 22, 2019 20.85 21.39 20.84 21.09 1,188,575 +0.41(+1.96%)
Oct 21, 2019 20.83 20.86 20.57 20.68 472,656 -0.38(-1.80%)
Oct 18, 2019 21.07 21.25 21.01 21.06 904,679 +0.44(+2.13%)
Oct 17, 2019 19.71 20.79 19.71 20.62 4,409,225 +0.72(+3.60%)
Oct 16, 2019 19.80 20.02 19.68 19.91 1,552,182 -0.26(-1.28%)
Oct 15, 2019 20.12 20.22 19.99 20.17 892,556 +0.35(+1.79%)
Oct 14, 2019 19.86 20.06 19.68 19.81 1,718,607 -0.80(-3.89%)
Oct 11, 2019 21.07 21.12 20.47 20.62 2,456,534 -0.50(-2.37%)
Oct 10, 2019 20.67 21.19 20.56 21.12 773,395 +0.01(+0.04%)
Oct 09, 2019 21.48 21.48 21.01 21.11 990,776 -0.57(-2.63%)
Oct 08, 2019 21.83 21.88 21.61 21.68 454,495 -0.09(-0.40%)
Oct 07, 2019 22.60 22.69 21.62 21.76 912,313 -0.94(-4.14%)
Oct 04, 2019 22.53 22.73 22.48 22.70 154,988 +0.15(+0.65%)
Oct 03, 2019 22.45 22.58 22.27 22.56 340,042 +0.02(+0.08%)
Oct 02, 2019 22.59 22.63 22.40 22.54 426,654 -0.04(-0.19%)
Oct 01, 2019 22.69 22.71 22.51 22.58 853,229 -0.48(-2.10%)
Sep 30, 2019 23.18 23.24 23.02 23.07 795,214 +0.09(+0.41%)
Sep 27, 2019 22.91 23.29 22.90 22.97 2,141,344 +0.57(+2.54%)
Sep 26, 2019 22.49 22.49 22.32 22.40 867,463 -0.06(-0.27%)
Sep 25, 2019 22.31 22.53 22.31 22.46 696,799 +0.25(+1.13%)
Sep 24, 2019 22.19 22.31 22.14 22.21 565,217 +0.41(+1.86%)
Sep 23, 2019 21.53 21.87 21.47 21.81 413,714 +0.26(+1.20%)
Sep 20, 2019 21.81 21.88 21.48 21.55 252,638 -0.18(-0.83%)
Sep 19, 2019 21.94 21.96 21.70 21.73 261,009 -0.51(-2.29%)
Sep 18, 2019 22.26 22.39 22.09 22.24 429,487 +0.13(+0.59%)
Sep 17, 2019 21.95 22.17 21.88 22.11 327,179 +0.00(+0.00%)
Sep 16, 2019 22.25 22.31 22.05 22.11 229,366 -0.42(-1.88%)
Sep 13, 2019 22.44 22.63 22.44 22.53 452,223 +0.14(+0.62%)
Sep 12, 2019 22.27 22.44 22.21 22.39 307,697 +0.28(+1.25%)
Sep 11, 2019 21.94 22.13 21.94 22.12 178,637 +0.17(+0.79%)
Sep 10, 2019 21.80 21.98 21.71 21.94 333,239 +0.16(+0.71%)
Sep 09, 2019 21.69 21.83 21.69 21.79 169,959 +0.23(+1.08%)
Sep 06, 2019 21.64 21.64 21.45 21.56 158,695 -0.38(-1.73%)
Sep 05, 2019 21.95 22.07 21.83 21.94 531,167 -0.05(-0.24%)
Sep 04, 2019 21.90 22.04 21.83 21.99 228,850 +0.47(+2.17%)
Sep 03, 2019 21.38 21.57 21.38 21.52 594,312 +0.69(+3.32%)
Aug 30, 2019 20.81 20.96 20.76 20.83 176,649 +0.12(+0.58%)
Aug 29, 2019 20.74 20.83 20.64 20.71 193,263 +0.08(+0.38%)
Aug 28, 2019 20.53 20.66 20.51 20.63 159,289 +0.04(+0.21%)
Aug 27, 2019 20.80 20.92 20.50 20.59 331,189 -0.23(-1.12%)
Aug 26, 2019 20.93 21.00 20.75 20.82 196,062 -0.07(-0.33%)
Aug 23, 2019 20.83 21.21 20.68 20.89 579,990 +0.18(+0.88%)
Aug 22, 2019 20.55 20.74 20.47 20.71 311,791 -0.19(-0.91%)
Aug 21, 2019 20.96 20.97 20.78 20.90 357,639 -0.03(-0.17%)
Aug 20, 2019 20.96 21.05 20.83 20.93 150,447 -0.03(-0.12%)
Aug 19, 2019 21.44 21.50 20.96 20.96 307,055 -0.38(-1.78%)
Aug 16, 2019 21.64 21.68 21.34 21.34 341,368 -0.39(-1.79%)
Aug 15, 2019 21.62 21.78 21.57 21.73 703,772 +0.33(+1.53%)
Aug 14, 2019 21.60 21.73 21.38 21.40 454,726 -0.60(-2.75%)
Aug 13, 2019 21.63 22.11 21.58 22.01 373,662 +0.11(+0.51%)
Aug 12, 2019 22.08 22.12 21.87 21.89 631,634 -0.63(-2.80%)
Aug 09, 2019 22.63 22.67 22.40 22.52 516,976 +0.09(+0.42%)
Aug 08, 2019 22.34 22.62 22.32 22.43 559,989 +0.16(+0.74%)
Aug 07, 2019 22.05 22.49 22.05 22.26 392,665 -0.07(-0.31%)
Aug 06, 2019 22.38 22.49 22.29 22.33 449,566 +0.53(+2.41%)
Aug 05, 2019 22.06 22.10 21.74 21.81 632,245 -0.39(-1.75%)
Aug 02, 2019 22.24 22.32 22.05 22.20 299,320 +0.03(+0.12%)
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.