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 (%)
Feb 26, 2021 23.53 23.72 23.25 23.56 365,290 -0.20(-0.85%)
Feb 25, 2021 24.39 24.51 23.38 23.76 592,905 -1.06(-4.26%)
Feb 24, 2021 24.60 24.84 24.27 24.82 371,240 -0.65(-2.56%)
Feb 23, 2021 25.45 25.66 25.17 25.47 380,952 -0.34(-1.30%)
Feb 22, 2021 25.91 26.10 25.50 25.81 492,248 -0.48(-1.81%)
Feb 19, 2021 26.33 26.53 26.22 26.29 491,968 +0.02(+0.07%)
Feb 18, 2021 26.29 26.31 26.04 26.27 324,085 +0.04(+0.17%)
Feb 17, 2021 25.96 26.32 25.80 26.22 333,426 +0.39(+1.50%)
Feb 16, 2021 25.95 26.11 25.79 25.84 440,893 +0.07(+0.27%)
Feb 12, 2021 25.80 25.91 25.72 25.77 80,633 -0.18(-0.68%)
Feb 11, 2021 25.90 26.10 25.88 25.94 296,028 +0.12(+0.48%)
Feb 10, 2021 25.89 26.06 25.70 25.82 312,594 -0.10(-0.37%)
Feb 09, 2021 25.66 25.92 25.66 25.91 307,940 +0.36(+1.41%)
Feb 08, 2021 25.57 25.59 25.38 25.55 389,050 +0.02(+0.07%)
Feb 05, 2021 25.60 25.67 25.35 25.54 531,662 +0.13(+0.52%)
Feb 04, 2021 25.30 25.48 25.14 25.40 446,946 +0.08(+0.31%)
Feb 03, 2021 25.01 25.45 25.01 25.32 274,692 +0.62(+2.50%)
Feb 02, 2021 24.77 24.87 24.66 24.71 283,746 +0.26(+1.08%)
Feb 01, 2021 24.49 24.65 24.38 24.44 484,621 +0.93(+3.98%)
Jan 29, 2021 23.89 23.91 23.51 23.51 169,773 -0.56(-2.34%)
Jan 28, 2021 23.74 24.12 23.74 24.07 554,640 +0.57(+2.44%)
Jan 27, 2021 23.66 23.84 23.23 23.50 511,343 -1.17(-4.75%)
Jan 26, 2021 24.67 24.85 24.60 24.67 273,423 +0.06(+0.25%)
Jan 25, 2021 24.46 24.65 24.21 24.61 458,685 -0.07(-0.29%)
Jan 22, 2021 24.48 24.82 24.43 24.68 341,815 -0.16(-0.64%)
Jan 21, 2021 25.04 25.04 24.69 24.84 585,685 -0.19(-0.74%)
Jan 20, 2021 24.71 25.07 24.71 25.02 362,917 +0.46(+1.87%)
Jan 19, 2021 24.80 24.85 24.47 24.57 424,176 +0.43(+1.79%)
Jan 15, 2021 24.10 24.33 23.98 24.13 307,792 -0.78(-3.15%)
Jan 14, 2021 24.87 25.04 24.80 24.92 383,407 +0.00(+0.00%)
Jan 13, 2021 24.90 25.11 24.87 24.92 320,207 +0.20(+0.82%)
Jan 12, 2021 24.48 24.79 24.45 24.72 192,013 +0.41(+1.67%)
Jan 11, 2021 24.26 24.57 24.18 24.31 314,812 -0.50(-2.03%)
Jan 08, 2021 24.83 24.94 24.62 24.81 332,288 +0.26(+1.08%)
Jan 07, 2021 24.50 24.60 24.30 24.55 745,496 +0.19(+0.76%)
Jan 06, 2021 24.03 24.57 24.03 24.36 403,653 +0.60(+2.52%)
Jan 05, 2021 23.65 23.83 23.60 23.76 337,093 +0.20(+0.86%)
Jan 04, 2021 23.98 24.06 23.56 23.56 492,541 +0.19(+0.83%)
Dec 31, 2020 23.37 23.37 23.37 307,277 -0.17(-0.71%)
Dec 30, 2020 23.52 23.77 23.48 23.53 307,277 +0.04(+0.15%)
Dec 29, 2020 23.33 23.81 23.31 23.50 442,970 +0.77(+3.37%)
Dec 28, 2020 22.73 23.01 22.73 22.73 324,504 +0.37(+1.66%)
Dec 24, 2020 22.14 22.44 22.14 22.36 310,060 +0.52(+2.38%)
Dec 23, 2020 21.95 22.01 21.83 21.84 208,506 +0.18(+0.81%)
Dec 22, 2020 21.75 21.82 21.62 21.66 390,200 +0.07(+0.33%)
Dec 21, 2020 21.37 21.68 21.18 21.59 293,784 -0.33(-1.49%)
Dec 18, 2020 21.85 22.01 21.80 21.92 395,571 +0.35(+1.64%)
Dec 17, 2020 21.36 21.59 21.36 21.57 155,870 +0.34(+1.62%)
Dec 16, 2020 21.19 21.29 21.11 21.22 175,279 -0.04(-0.21%)
Dec 15, 2020 21.03 21.29 20.99 21.27 343,143 +0.36(+1.73%)
Dec 14, 2020 21.15 21.15 20.78 20.91 366,990 -0.13(-0.64%)
Dec 11, 2020 20.73 21.09 20.73 21.04 341,680 +0.41(+2.00%)
Dec 10, 2020 20.52 20.68 20.42 20.63 384,305 -0.03(-0.13%)
Dec 09, 2020 20.60 20.74 20.43 20.65 286,034 +0.10(+0.47%)
Dec 08, 2020 20.57 20.61 20.42 20.56 198,826 +0.11(+0.56%)
Dec 07, 2020 20.36 20.50 20.33 20.44 281,999 +0.05(+0.26%)
Dec 04, 2020 20.47 20.47 20.30 20.39 162,136 -0.01(-0.04%)
Dec 03, 2020 20.20 20.48 20.20 20.40 177,669 +0.33(+1.66%)
Dec 02, 2020 20.19 20.19 19.95 20.07 338,110 -0.12(-0.61%)
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.