Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

36.92 UNCHANGED
Streaming Delayed 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 21.56 21.56 21.32 21.40 299,156 -0.23(-1.08%)
Oct 30, 2019 21.40 21.68 21.34 21.64 417,334 -0.03(-0.12%)
Oct 29, 2019 21.63 21.79 21.62 21.66 366,212 -0.03(-0.16%)
Oct 28, 2019 21.81 21.91 21.70 21.70 474,832 +0.00(+0.00%)
Oct 25, 2019 21.61 21.72 21.59 21.70 462,141 +0.10(+0.44%)
Oct 24, 2019 21.78 21.80 21.53 21.60 622,173 -0.25(-1.15%)
Oct 23, 2019 21.59 21.98 21.53 21.85 1,855,653 +0.72(+3.40%)
Oct 22, 2019 20.89 21.44 20.88 21.13 1,186,085 +0.41(+1.96%)
Oct 21, 2019 20.87 20.90 20.61 20.73 471,665 -0.38(-1.80%)
Oct 18, 2019 21.12 21.29 21.06 21.11 902,783 +0.44(+2.13%)
Oct 17, 2019 19.75 20.83 19.75 20.67 4,399,985 +0.72(+3.60%)
Oct 16, 2019 19.85 20.06 19.72 19.95 1,548,930 -0.26(-1.28%)
Oct 15, 2019 20.17 20.26 20.03 20.21 890,686 +0.35(+1.79%)
Oct 14, 2019 19.90 20.11 19.72 19.85 1,715,006 -0.80(-3.89%)
Oct 11, 2019 21.12 21.17 20.51 20.66 2,451,386 -0.50(-2.37%)
Oct 10, 2019 20.71 21.24 20.61 21.16 771,774 +0.01(+0.04%)
Oct 09, 2019 21.52 21.52 21.05 21.15 988,700 -0.57(-2.63%)
Oct 08, 2019 21.88 21.93 21.65 21.72 453,542 -0.09(-0.40%)
Oct 07, 2019 22.65 22.73 21.66 21.81 910,402 -0.94(-4.14%)
Oct 04, 2019 22.58 22.78 22.53 22.75 154,663 +0.15(+0.65%)
Oct 03, 2019 22.49 22.63 22.32 22.61 339,329 +0.02(+0.08%)
Oct 02, 2019 22.64 22.67 22.45 22.59 425,760 -0.04(-0.19%)
Oct 01, 2019 22.73 22.76 22.56 22.63 851,441 -0.48(-2.10%)
Sep 30, 2019 23.23 23.28 23.06 23.12 793,547 +0.10(+0.41%)
Sep 27, 2019 22.96 23.34 22.95 23.02 2,136,857 +0.57(+2.54%)
Sep 26, 2019 22.54 22.54 22.36 22.45 865,645 -0.06(-0.27%)
Sep 25, 2019 22.35 22.58 22.35 22.51 695,339 +0.25(+1.13%)
Sep 24, 2019 22.23 22.35 22.19 22.26 564,032 +0.41(+1.86%)
Sep 23, 2019 21.58 21.91 21.52 21.85 412,847 +0.26(+1.20%)
Sep 20, 2019 21.85 21.93 21.52 21.59 252,108 -0.18(-0.83%)
Sep 19, 2019 21.99 22.01 21.75 21.77 260,462 -0.51(-2.29%)
Sep 18, 2019 22.30 22.43 22.14 22.29 428,587 +0.13(+0.59%)
Sep 17, 2019 22.00 22.22 21.92 22.16 326,494 +0.00(+0.00%)
Sep 16, 2019 22.29 22.35 22.09 22.16 228,886 -0.42(-1.88%)
Sep 13, 2019 22.48 22.68 22.48 22.58 451,276 +0.14(+0.62%)
Sep 12, 2019 22.32 22.48 22.26 22.44 307,052 +0.28(+1.25%)
Sep 11, 2019 21.98 22.18 21.98 22.16 178,263 +0.17(+0.79%)
Sep 10, 2019 21.84 22.03 21.76 21.99 332,541 +0.16(+0.71%)
Sep 09, 2019 21.73 21.88 21.73 21.84 169,603 +0.23(+1.08%)
Sep 06, 2019 21.69 21.69 21.49 21.60 158,362 -0.38(-1.73%)
Sep 05, 2019 22.00 22.11 21.88 21.98 530,054 -0.05(-0.24%)
Sep 04, 2019 21.95 22.09 21.88 22.03 228,370 +0.47(+2.17%)
Sep 03, 2019 21.42 21.62 21.42 21.57 593,067 +0.69(+3.32%)
Aug 30, 2019 20.85 21.00 20.81 20.87 176,279 +0.12(+0.58%)
Aug 29, 2019 20.78 20.87 20.68 20.75 192,858 +0.08(+0.38%)
Aug 28, 2019 20.57 20.70 20.55 20.68 158,955 +0.04(+0.21%)
Aug 27, 2019 20.84 20.96 20.55 20.63 330,495 -0.23(-1.12%)
Aug 26, 2019 20.98 21.05 20.80 20.87 195,652 -0.07(-0.33%)
Aug 23, 2019 20.87 21.25 20.73 20.94 578,775 +0.18(+0.88%)
Aug 22, 2019 20.60 20.79 20.51 20.75 311,137 -0.19(-0.91%)
Aug 21, 2019 21.00 21.01 20.83 20.94 356,889 -0.03(-0.16%)
Aug 20, 2019 21.00 21.09 20.87 20.98 150,132 -0.03(-0.12%)
Aug 19, 2019 21.49 21.54 21.00 21.00 306,412 -0.38(-1.78%)
Aug 16, 2019 21.69 21.72 21.38 21.39 340,653 -0.39(-1.79%)
Aug 15, 2019 21.66 21.83 21.62 21.77 702,297 +0.33(+1.53%)
Aug 14, 2019 21.64 21.77 21.42 21.45 453,774 -0.61(-2.75%)
Aug 13, 2019 21.68 22.16 21.63 22.05 372,879 +0.11(+0.51%)
Aug 12, 2019 22.13 22.16 21.91 21.94 630,310 -0.63(-2.80%)
Aug 09, 2019 22.67 22.72 22.45 22.57 515,892 +0.10(+0.42%)
Aug 08, 2019 22.39 22.67 22.37 22.48 558,815 +0.16(+0.74%)
Aug 07, 2019 22.09 22.54 22.09 22.31 391,842 -0.07(-0.31%)
Aug 06, 2019 22.42 22.54 22.34 22.38 448,624 +0.53(+2.41%)
Aug 05, 2019 22.10 22.15 21.78 21.85 630,920 -0.39(-1.75%)
Aug 02, 2019 22.29 22.37 22.10 22.24 298,692 +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.