Turkey Ishares MSCI ETF (NQ: TUR )

20.56 USD -0.09 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2021 20.92 20.92 20.63 20.65 386,164 -0.43(-2.04%)
Oct 13, 2021 21.18 21.23 20.93 21.08 343,802 -0.08(-0.38%)
Oct 12, 2021 21.22 21.34 21.13 21.16 89,768 -0.04(-0.19%)
Oct 11, 2021 21.30 21.41 21.16 21.20 122,401 +0.10(+0.47%)
Oct 08, 2021 21.30 21.44 20.95 21.10 444,023 -0.12(-0.57%)
Oct 07, 2021 21.14 21.34 21.14 21.22 255,288 +0.26(+1.24%)
Oct 06, 2021 21.00 21.02 20.82 20.96 301,926 -0.17(-0.80%)
Oct 05, 2021 21.15 21.24 21.12 21.13 196,001 -0.15(-0.70%)
Oct 04, 2021 21.41 21.42 21.11 21.28 201,738 -0.10(-0.47%)
Oct 01, 2021 21.49 21.50 21.31 21.38 121,908 +0.12(+0.56%)
Sep 30, 2021 21.23 21.50 21.19 21.26 257,345 +0.27(+1.29%)
Sep 29, 2021 21.07 21.23 20.93 20.99 149,604 -0.05(-0.24%)
Sep 28, 2021 21.10 21.11 20.92 21.04 147,906 -0.20(-0.94%)
Sep 27, 2021 20.89 21.31 20.89 21.24 223,069 +0.29(+1.38%)
Sep 24, 2021 21.17 21.17 20.89 20.95 641,767 -0.52(-2.42%)
Sep 23, 2021 21.58 21.62 21.41 21.47 290,465 -0.43(-1.96%)
Sep 22, 2021 21.85 22.06 21.66 21.90 410,238 +0.20(+0.92%)
Sep 21, 2021 21.73 21.97 21.58 21.70 520,874 -0.04(-0.18%)
Sep 20, 2021 21.82 21.85 21.57 21.74 190,739 -0.51(-2.29%)
Sep 17, 2021 22.36 22.39 22.08 22.25 269,909 -0.26(-1.16%)
Sep 16, 2021 22.60 22.66 22.36 22.51 403,290 -0.36(-1.57%)
Sep 15, 2021 22.84 22.90 22.66 22.87 130,067 -0.01(-0.04%)
Sep 14, 2021 22.90 23.00 22.83 22.88 464,091 +0.01(+0.04%)
Sep 13, 2021 22.88 23.02 22.82 22.87 119,974 +0.05(+0.22%)
Sep 10, 2021 23.07 23.16 22.78 22.82 75,058 -0.19(-0.83%)
Sep 09, 2021 22.89 23.05 22.89 23.01 361,877 +0.17(+0.74%)
Sep 08, 2021 23.20 23.21 22.74 22.84 422,599 -0.80(-3.38%)
Sep 07, 2021 23.90 23.92 23.56 23.64 288,674 -0.29(-1.21%)
Sep 03, 2021 24.04 24.04 23.90 23.93 90,076 -0.16(-0.66%)
Sep 02, 2021 24.06 24.29 24.03 24.09 274,030 +0.12(+0.50%)
Sep 01, 2021 23.83 24.06 23.83 23.97 267,720 +0.18(+0.76%)
Aug 31, 2021 23.71 24.01 23.70 23.79 422,578 +0.14(+0.59%)
Aug 30, 2021 23.79 23.79 23.56 23.65 138,947 -0.10(-0.42%)
Aug 27, 2021 23.41 23.79 23.36 23.75 490,486 +0.40(+1.71%)
Aug 26, 2021 23.50 23.50 23.20 23.35 76,901 -0.07(-0.30%)
Aug 25, 2021 23.37 23.50 23.34 23.42 209,989 +0.00(+0.00%)
Aug 24, 2021 23.44 23.59 23.40 23.42 544,727 +0.08(+0.34%)
Aug 23, 2021 23.21 23.40 23.21 23.34 185,922 +0.30(+1.30%)
Aug 20, 2021 22.71 23.04 22.65 23.04 101,329 +0.40(+1.77%)
Aug 19, 2021 22.81 22.88 22.61 22.64 286,647 -0.36(-1.57%)
Aug 18, 2021 23.15 23.20 23.00 23.00 89,559 -0.26(-1.12%)
Aug 17, 2021 23.29 23.36 23.20 23.26 342,019 -0.03(-0.13%)
Aug 16, 2021 23.22 23.35 23.11 23.29 253,428 +0.25(+1.09%)
Aug 13, 2021 22.80 23.10 22.80 23.04 853,926 +0.30(+1.32%)
Aug 12, 2021 22.53 22.80 22.53 22.74 320,590 +0.66(+2.99%)
Aug 11, 2021 22.29 22.29 21.92 22.08 152,511 -0.37(-1.65%)
Aug 10, 2021 22.48 22.51 22.42 22.45 149,631 +0.24(+1.08%)
Aug 09, 2021 22.28 22.33 22.16 22.21 105,959 -0.18(-0.80%)
Aug 06, 2021 22.26 22.43 22.22 22.39 169,904 -0.10(-0.44%)
Aug 05, 2021 22.34 22.59 22.34 22.49 121,852 +0.15(+0.67%)
Aug 04, 2021 22.55 22.55 22.26 22.34 98,374 -0.18(-0.80%)
Aug 03, 2021 22.39 22.58 22.25 22.52 103,826 +0.23(+1.03%)
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.