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 (%)
Mar 31, 2021 20.19 20.44 20.14 20.31 973,675 +0.27(+1.37%)
Mar 30, 2021 20.10 20.12 19.87 20.04 551,160 -0.12(-0.61%)
Mar 29, 2021 20.36 20.47 20.16 20.16 559,019 -0.16(-0.78%)
Mar 26, 2021 20.46 20.66 20.17 20.32 1,248,507 -0.36(-1.75%)
Mar 25, 2021 20.99 21.09 20.60 20.69 1,372,596 -0.30(-1.43%)
Mar 24, 2021 20.97 21.21 20.87 20.99 1,711,242 +0.73(+3.62%)
Mar 23, 2021 20.79 21.01 20.12 20.25 4,097,599 -0.20(-0.99%)
Mar 22, 2021 20.76 20.99 20.08 20.46 5,135,323 -4.78(-18.94%)
Mar 19, 2021 24.77 25.28 24.66 25.24 364,978 +0.18(+0.71%)
Mar 18, 2021 25.22 25.25 24.90 25.06 409,506 +0.38(+1.54%)
Mar 17, 2021 24.68 24.95 24.18 24.68 370,271 -0.18(-0.71%)
Mar 16, 2021 24.88 24.94 24.76 24.86 158,205 +0.34(+1.37%)
Mar 15, 2021 24.53 24.62 24.38 24.52 394,281 +0.05(+0.22%)
Mar 12, 2021 24.37 24.50 24.12 24.47 263,576 -0.21(-0.86%)
Mar 11, 2021 24.63 24.87 24.46 24.68 175,247 -0.07(-0.29%)
Mar 10, 2021 24.65 24.96 24.56 24.75 973,154 +0.44(+1.82%)
Mar 09, 2021 24.09 24.40 24.09 24.31 303,503 +0.76(+3.23%)
Mar 08, 2021 23.94 23.94 23.23 23.55 717,113 -0.84(-3.44%)
Mar 05, 2021 24.48 24.61 23.95 24.39 639,645 +0.04(+0.15%)
Mar 04, 2021 24.52 24.77 23.92 24.35 570,133 +0.02(+0.07%)
Mar 03, 2021 24.46 24.56 24.18 24.33 149,218 -0.28(-1.15%)
Mar 02, 2021 24.77 24.78 24.33 24.62 172,686 -0.15(-0.61%)
Mar 01, 2021 24.94 25.15 24.74 24.77 399,985 +1.16(+4.90%)
Feb 26, 2021 23.58 23.77 23.30 23.61 364,525 -0.20(-0.85%)
Feb 25, 2021 24.44 24.56 23.43 23.81 591,662 -1.06(-4.26%)
Feb 24, 2021 24.65 24.89 24.33 24.87 370,462 -0.65(-2.56%)
Feb 23, 2021 25.50 25.71 25.22 25.53 380,154 -0.34(-1.30%)
Feb 22, 2021 25.96 26.15 25.55 25.86 491,217 -0.48(-1.81%)
Feb 19, 2021 26.38 26.59 26.28 26.34 490,937 +0.02(+0.07%)
Feb 18, 2021 26.34 26.37 26.09 26.32 323,406 +0.04(+0.17%)
Feb 17, 2021 26.01 26.38 25.85 26.28 332,727 +0.39(+1.50%)
Feb 16, 2021 26.00 26.16 25.85 25.89 439,969 +0.07(+0.27%)
Feb 12, 2021 25.85 25.97 25.77 25.82 80,464 -0.18(-0.68%)
Feb 11, 2021 25.95 26.16 25.93 26.00 295,408 +0.12(+0.48%)
Feb 10, 2021 25.94 26.11 25.76 25.87 311,939 -0.10(-0.37%)
Feb 09, 2021 25.71 25.98 25.71 25.97 307,295 +0.36(+1.41%)
Feb 08, 2021 25.62 25.64 25.43 25.61 388,234 +0.02(+0.07%)
Feb 05, 2021 25.65 25.72 25.40 25.59 530,547 +0.13(+0.52%)
Feb 04, 2021 25.35 25.54 25.19 25.46 446,009 +0.08(+0.31%)
Feb 03, 2021 25.06 25.50 25.06 25.38 274,117 +0.62(+2.50%)
Feb 02, 2021 24.82 24.92 24.71 24.76 283,151 +0.27(+1.08%)
Feb 01, 2021 24.54 24.70 24.43 24.49 483,605 +0.94(+3.98%)
Jan 29, 2021 23.94 23.96 23.56 23.56 169,417 -0.57(-2.34%)
Jan 28, 2021 23.79 24.17 23.79 24.12 553,478 +0.57(+2.44%)
Jan 27, 2021 23.71 23.89 23.28 23.55 510,272 -1.18(-4.75%)
Jan 26, 2021 24.72 24.90 24.65 24.72 272,850 +0.06(+0.25%)
Jan 25, 2021 24.51 24.70 24.26 24.66 457,724 -0.07(-0.29%)
Jan 22, 2021 24.53 24.87 24.48 24.73 341,098 -0.16(-0.64%)
Jan 21, 2021 25.09 25.09 24.74 24.89 584,458 -0.19(-0.74%)
Jan 20, 2021 24.76 25.12 24.76 25.08 362,156 +0.46(+1.87%)
Jan 19, 2021 24.85 24.90 24.52 24.62 423,287 +0.43(+1.79%)
Jan 15, 2021 24.15 24.38 24.03 24.18 307,147 -0.79(-3.15%)
Jan 14, 2021 24.93 25.09 24.85 24.97 382,604 +0.00(+0.00%)
Jan 13, 2021 24.95 25.17 24.92 24.97 319,536 +0.20(+0.82%)
Jan 12, 2021 24.53 24.84 24.50 24.77 191,610 +0.41(+1.67%)
Jan 11, 2021 24.31 24.62 24.23 24.36 314,152 -0.50(-2.03%)
Jan 08, 2021 24.88 25.00 24.67 24.86 331,592 +0.27(+1.08%)
Jan 07, 2021 24.55 24.65 24.35 24.60 743,933 +0.19(+0.76%)
Jan 06, 2021 24.08 24.62 24.08 24.41 402,807 +0.60(+2.52%)
Jan 05, 2021 23.70 23.88 23.65 23.81 336,387 +0.20(+0.86%)
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.