Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

35.95 +0.93 (+2.66%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.81 20.90 20.67 20.81 280,956 -0.15(-0.72%)
Apr 29, 2021 20.89 20.97 20.83 20.96 323,262 +0.10(+0.47%)
Apr 28, 2021 20.74 20.96 20.68 20.86 228,113 +0.08(+0.39%)
Apr 27, 2021 20.61 20.83 20.61 20.78 491,154 +0.36(+1.75%)
Apr 26, 2021 20.05 20.51 20.03 20.42 388,099 +0.62(+3.11%)
Apr 23, 2021 19.91 19.91 19.70 19.81 347,162 -0.11(-0.54%)
Apr 22, 2021 19.86 19.93 19.66 19.92 686,478 -0.17(-0.84%)
Apr 21, 2021 20.07 20.11 19.69 20.09 621,845 -0.43(-2.09%)
Apr 20, 2021 20.80 20.81 20.46 20.51 503,007 -0.22(-1.08%)
Apr 19, 2021 21.05 21.05 20.69 20.74 344,539 -0.49(-2.31%)
Apr 16, 2021 21.24 21.26 21.12 21.23 302,129 -0.11(-0.50%)
Apr 15, 2021 21.17 21.44 21.14 21.33 1,103,310 +0.12(+0.59%)
Apr 14, 2021 21.01 21.27 21.01 21.21 482,922 +0.52(+2.50%)
Apr 13, 2021 20.68 20.82 20.58 20.69 564,008 +0.08(+0.39%)
Apr 12, 2021 20.75 20.75 20.53 20.61 350,682 -0.19(-0.90%)
Apr 09, 2021 20.59 20.85 20.56 20.80 682,450 -0.34(-1.60%)
Apr 08, 2021 21.15 21.21 20.94 21.14 531,287 +0.04(+0.21%)
Apr 07, 2021 21.06 21.14 20.99 21.09 248,093 -0.12(-0.59%)
Apr 06, 2021 21.33 21.34 21.08 21.22 407,019 -0.33(-1.53%)
Apr 05, 2021 21.42 21.56 21.39 21.55 439,583 +0.32(+1.51%)
Apr 01, 2021 21.16 21.37 21.01 21.23 1,555,006 +0.71(+3.44%)
Mar 31, 2021 20.40 20.65 20.34 20.52 963,803 +0.28(+1.37%)
Mar 30, 2021 20.31 20.33 20.08 20.25 545,573 -0.12(-0.61%)
Mar 29, 2021 20.57 20.68 20.37 20.37 553,352 -0.16(-0.78%)
Mar 26, 2021 20.67 20.88 20.38 20.53 1,235,849 -0.37(-1.75%)
Mar 25, 2021 21.20 21.31 20.81 20.90 1,358,681 -0.30(-1.43%)
Mar 24, 2021 21.18 21.42 21.08 21.20 1,693,893 +0.74(+3.62%)
Mar 23, 2021 21.00 21.23 20.33 20.46 4,056,056 -0.21(-0.99%)
Mar 22, 2021 20.98 21.20 20.28 20.67 5,083,259 -4.83(-18.94%)
Mar 19, 2021 25.02 25.54 24.92 25.49 361,277 +0.18(+0.71%)
Mar 18, 2021 25.48 25.51 25.16 25.32 405,354 +0.38(+1.54%)
Mar 17, 2021 24.93 25.21 24.43 24.93 366,517 -0.18(-0.71%)
Mar 16, 2021 25.14 25.20 25.01 25.11 156,601 +0.34(+1.37%)
Mar 15, 2021 24.78 24.87 24.63 24.77 390,284 +0.05(+0.22%)
Mar 12, 2021 24.62 24.75 24.37 24.72 260,904 -0.21(-0.86%)
Mar 11, 2021 24.88 25.13 24.71 24.93 173,470 -0.07(-0.29%)
Mar 10, 2021 24.91 25.22 24.82 25.00 963,288 +0.45(+1.82%)
Mar 09, 2021 24.33 24.65 24.33 24.56 300,426 +0.77(+3.23%)
Mar 08, 2021 24.18 24.18 23.47 23.79 709,843 -0.85(-3.44%)
Mar 05, 2021 24.73 24.86 24.20 24.64 633,160 +0.04(+0.15%)
Mar 04, 2021 24.77 25.02 24.16 24.60 564,352 +0.02(+0.07%)
Mar 03, 2021 24.71 24.82 24.43 24.58 147,706 -0.29(-1.15%)
Mar 02, 2021 25.02 25.03 24.58 24.87 170,935 -0.15(-0.61%)
Mar 01, 2021 25.19 25.41 24.99 25.02 395,930 +1.17(+4.90%)
Feb 26, 2021 23.83 24.01 23.54 23.85 360,829 -0.21(-0.85%)
Feb 25, 2021 24.69 24.82 23.67 24.06 585,664 -1.07(-4.26%)
Feb 24, 2021 24.91 25.15 24.58 25.13 366,706 -0.66(-2.56%)
Feb 23, 2021 25.76 25.98 25.48 25.79 376,300 -0.34(-1.30%)
Feb 22, 2021 26.23 26.42 25.82 26.13 486,237 -0.48(-1.81%)
Feb 19, 2021 26.66 26.86 26.55 26.61 485,960 +0.02(+0.07%)
Feb 18, 2021 26.61 26.64 26.36 26.59 320,127 +0.04(+0.17%)
Feb 17, 2021 26.28 26.65 26.12 26.55 329,354 +0.39(+1.50%)
Feb 16, 2021 26.27 26.43 26.11 26.16 435,509 +0.07(+0.27%)
Feb 12, 2021 26.12 26.24 26.04 26.08 79,649 -0.18(-0.68%)
Feb 11, 2021 26.22 26.42 26.20 26.26 292,413 +0.12(+0.48%)
Feb 10, 2021 26.21 26.38 26.02 26.14 308,776 -0.10(-0.37%)
Feb 09, 2021 25.98 26.24 25.98 26.24 304,180 +0.37(+1.41%)
Feb 08, 2021 25.89 25.91 25.69 25.87 384,298 +0.02(+0.07%)
Feb 05, 2021 25.91 25.99 25.66 25.85 525,169 +0.13(+0.52%)
Feb 04, 2021 25.61 25.80 25.45 25.72 441,488 +0.08(+0.31%)
Feb 03, 2021 25.32 25.76 25.32 25.64 271,338 +0.62(+2.50%)
Feb 02, 2021 25.07 25.17 24.97 25.01 280,280 +0.27(+1.08%)
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.