Turkey Ishares MSCI ETF (NQ: TUR )

19.70 -0.35 (-1.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.89 27.89 27.62 27.75 419,600 -0.22(-0.79%)
Jan 30, 2020 27.91 28.05 27.79 27.97 387,025 -0.12(-0.43%)
Jan 29, 2020 28.13 28.17 27.96 28.09 225,745 -0.13(-0.46%)
Jan 28, 2020 28.26 28.27 28.07 28.22 321,601 +0.19(+0.68%)
Jan 27, 2020 28.29 28.34 27.98 28.03 760,602 -0.74(-2.57%)
Jan 24, 2020 28.80 28.92 28.54 28.77 501,600 -0.24(-0.83%)
Jan 23, 2020 29.02 29.05 28.79 29.01 749,492 -0.08(-0.28%)
Jan 22, 2020 29.13 29.19 29.08 29.09 423,168 -0.27(-0.92%)
Jan 21, 2020 29.26 29.42 29.22 29.36 581,977 +0.15(+0.51%)
Jan 17, 2020 29.01 29.21 28.92 29.21 440,000 +0.06(+0.21%)
Jan 16, 2020 29.10 29.24 29.06 29.15 1,155,376 +0.08(+0.28%)
Jan 15, 2020 29.14 29.17 28.87 29.07 746,619 -0.07(-0.24%)
Jan 14, 2020 29.00 29.14 28.93 29.14 255,226 +0.10(+0.34%)
Jan 13, 2020 28.94 29.08 28.89 29.04 495,967 +0.55(+1.93%)
Jan 10, 2020 28.44 28.70 28.43 28.49 841,600 +0.15(+0.53%)
Jan 09, 2020 28.19 28.44 28.16 28.34 555,114 +1.12(+4.11%)
Jan 08, 2020 26.75 27.45 26.75 27.22 603,228 +0.57(+2.14%)
Jan 07, 2020 26.72 26.73 26.58 26.65 232,563 +0.18(+0.68%)
Jan 06, 2020 26.39 26.62 26.34 26.47 587,263 -0.26(-0.97%)
Jan 03, 2020 26.89 26.93 26.70 26.73 711,600 -0.92(-3.33%)
Jan 02, 2020 27.25 27.73 27.20 27.65 846,529 +0.56(+2.07%)
Dec 31, 2019 27.11 27.18 27.00 27.09 132,800 -0.01(-0.04%)
Dec 30, 2019 27.17 27.25 27.07 27.10 258,703 +0.19(+0.71%)
Dec 27, 2019 26.98 26.98 26.81 26.91 158,400 -0.02(-0.07%)
Dec 26, 2019 26.89 27.00 26.89 26.93 242,528 +0.14(+0.52%)
Dec 24, 2019 26.83 26.91 26.77 26.79 69,200 +0.15(+0.56%)
Dec 23, 2019 26.54 26.67 26.54 26.64 244,821 +0.26(+0.99%)
Dec 20, 2019 26.40 26.48 26.32 26.38 239,500 +0.10(+0.38%)
Dec 19, 2019 26.30 26.36 26.22 26.28 372,823 -0.09(-0.34%)
Dec 18, 2019 26.34 26.41 26.24 26.37 252,576 -0.29(-1.09%)
Dec 17, 2019 26.70 26.73 26.57 26.66 375,103 -0.20(-0.74%)
Dec 16, 2019 26.82 26.91 26.79 26.86 216,650 -0.27(-1.00%)
Dec 13, 2019 27.06 27.25 26.98 27.13 589,700 +0.09(+0.33%)
Dec 12, 2019 27.00 27.25 26.98 27.04 483,747 +0.42(+1.58%)
Dec 11, 2019 26.49 26.69 26.35 26.62 364,843 +0.12(+0.45%)
Dec 10, 2019 26.51 26.57 26.45 26.50 285,019 -0.03(-0.11%)
Dec 09, 2019 26.68 26.71 26.50 26.53 283,216 -0.12(-0.45%)
Dec 06, 2019 26.98 26.98 26.65 26.65 503,100 -0.34(-1.26%)
Dec 05, 2019 26.80 27.07 26.80 26.99 290,939 +0.31(+1.16%)
Dec 04, 2019 26.59 26.77 26.59 26.68 156,877 +0.18(+0.68%)
Dec 03, 2019 26.94 26.94 26.25 26.50 750,193 -0.39(-1.45%)
Dec 02, 2019 26.84 26.98 26.77 26.89 497,235 +0.35(+1.32%)
Nov 29, 2019 26.58 26.69 26.51 26.54 125,200 +0.15(+0.57%)
Nov 27, 2019 26.34 26.39 26.29 26.39 194,600 -0.12(-0.45%)
Nov 26, 2019 26.47 26.58 26.39 26.51 244,990 +0.05(+0.19%)
Nov 25, 2019 26.46 26.47 26.32 26.46 334,332 -0.39(-1.45%)
Nov 22, 2019 26.79 26.88 26.78 26.85 130,600 -0.17(-0.63%)
Nov 21, 2019 26.99 27.05 26.93 27.02 268,329 +0.09(+0.33%)
Nov 20, 2019 26.95 27.02 26.77 26.93 475,863 -0.21(-0.77%)
Nov 19, 2019 26.99 27.24 26.95 27.14 695,460 +0.34(+1.27%)
Nov 18, 2019 26.73 26.92 26.73 26.80 799,821 +0.41(+1.55%)
Nov 15, 2019 26.24 26.48 26.24 26.39 508,600 +0.46(+1.77%)
Nov 14, 2019 25.86 25.93 25.74 25.93 357,263 -0.25(-0.95%)
Nov 13, 2019 26.11 26.36 26.09 26.18 761,082 +0.38(+1.47%)
Nov 12, 2019 25.83 25.87 25.75 25.80 219,027 +0.01(+0.04%)
Nov 11, 2019 25.68 25.80 25.63 25.79 192,574 +0.01(+0.04%)
Nov 08, 2019 25.84 25.84 25.68 25.78 202,500 -0.11(-0.42%)
Nov 07, 2019 25.78 26.03 25.75 25.89 662,358 +0.54(+2.13%)
Nov 06, 2019 25.25 25.40 25.20 25.35 424,445 +0.26(+1.04%)
Nov 05, 2019 25.12 25.22 25.00 25.09 404,728 -0.04(-0.16%)
Nov 04, 2019 25.20 25.30 25.13 25.13 320,771 +0.25(+1.00%)
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.