Turkey Ishares MSCI ETF (NQ: TUR )

20.11 +0.84 (+4.36%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.09 27.12 26.66 26.66 149,700 -0.64(-2.34%)
Jan 28, 2021 26.92 27.35 26.92 27.30 489,062 +0.65(+2.44%)
Jan 27, 2021 26.83 27.04 26.35 26.65 450,884 -1.33(-4.75%)
Jan 26, 2021 27.98 28.18 27.90 27.98 241,095 +0.07(+0.25%)
Jan 25, 2021 27.74 27.95 27.46 27.91 404,452 -0.08(-0.29%)
Jan 22, 2021 27.76 28.15 27.71 27.99 301,400 -0.18(-0.64%)
Jan 21, 2021 28.40 28.40 28.00 28.17 516,436 -0.21(-0.74%)
Jan 20, 2021 28.02 28.43 28.02 28.38 320,007 +0.52(+1.87%)
Jan 19, 2021 28.12 28.18 27.75 27.86 374,023 +0.49(+1.79%)
Jan 15, 2021 27.33 27.59 27.20 27.37 271,400 -0.89(-3.15%)
Jan 14, 2021 28.21 28.40 28.12 28.26 338,075 +0.00(+0.00%)
Jan 13, 2021 28.24 28.48 28.20 28.26 282,347 +0.23(+0.82%)
Jan 12, 2021 27.76 28.11 27.73 28.03 169,310 +0.46(+1.67%)
Jan 11, 2021 27.51 27.86 27.42 27.57 277,590 -0.57(-2.03%)
Jan 08, 2021 28.16 28.29 27.92 28.14 293,000 +0.30(+1.08%)
Jan 07, 2021 27.78 27.90 27.56 27.84 657,351 +0.21(+0.76%)
Jan 06, 2021 27.25 27.86 27.25 27.63 355,927 +0.68(+2.52%)
Jan 05, 2021 26.82 27.02 26.76 26.95 297,237 +0.23(+0.86%)
Jan 04, 2021 27.20 27.29 26.72 26.72 434,305 +0.22(+0.83%)
Dec 31, 2020 26.50 26.50 26.50 270,946 -0.19(-0.71%)
Dec 30, 2020 26.67 26.96 26.63 26.69 270,946 +0.04(+0.15%)
Dec 29, 2020 26.46 27.00 26.44 26.65 390,595 +0.87(+3.37%)
Dec 28, 2020 25.78 26.09 25.78 25.78 286,136 +0.42(+1.66%)
Dec 24, 2020 25.11 25.45 25.11 25.36 273,400 +0.59(+2.38%)
Dec 23, 2020 24.89 24.96 24.76 24.77 183,853 +0.20(+0.81%)
Dec 22, 2020 24.67 24.75 24.52 24.57 344,064 +0.08(+0.33%)
Dec 21, 2020 24.24 24.59 24.02 24.49 259,048 -0.37(-1.49%)
Dec 18, 2020 24.78 24.96 24.72 24.86 348,800 +0.40(+1.64%)
Dec 17, 2020 24.22 24.49 24.22 24.46 137,441 +0.39(+1.62%)
Dec 16, 2020 24.03 24.14 23.94 24.07 154,555 -0.05(-0.21%)
Dec 15, 2020 23.85 24.14 23.80 24.12 302,571 +0.41(+1.73%)
Dec 14, 2020 23.99 23.99 23.57 23.71 323,599 -0.23(-0.96%)
Dec 11, 2020 23.59 24.00 23.59 23.94 300,300 +0.47(+2.00%)
Dec 10, 2020 23.35 23.53 23.23 23.47 337,762 -0.03(-0.13%)
Dec 09, 2020 23.44 23.60 23.24 23.50 251,393 +0.11(+0.47%)
Dec 08, 2020 23.40 23.45 23.23 23.39 174,747 +0.13(+0.56%)
Dec 07, 2020 23.17 23.32 23.13 23.26 247,847 +0.06(+0.26%)
Dec 04, 2020 23.29 23.29 23.10 23.20 142,500 -0.01(-0.04%)
Dec 03, 2020 22.98 23.30 22.98 23.21 156,152 +0.38(+1.66%)
Dec 02, 2020 22.97 22.97 22.70 22.83 297,162 -0.14(-0.61%)
Dec 01, 2020 22.72 23.06 22.72 22.97 294,744 +0.68(+3.05%)
Nov 30, 2020 22.61 22.62 22.20 22.29 248,762 -0.75(-3.26%)
Nov 27, 2020 22.96 23.10 22.77 23.04 103,800 +0.31(+1.36%)
Nov 25, 2020 22.54 22.84 22.46 22.73 117,400 +0.27(+1.20%)
Nov 24, 2020 22.40 22.53 22.31 22.46 179,478 -0.08(-0.35%)
Nov 23, 2020 22.50 22.64 22.21 22.54 330,628 -1.00(-4.25%)
Nov 20, 2020 23.60 23.66 23.29 23.54 159,600 -0.16(-0.68%)
Nov 19, 2020 23.43 23.81 23.32 23.70 461,059 +1.03(+4.54%)
Nov 18, 2020 22.52 22.99 22.52 22.67 274,735 +0.47(+2.12%)
Nov 17, 2020 22.32 22.41 21.98 22.20 130,552 -0.48(-2.12%)
Nov 16, 2020 22.82 22.82 22.59 22.68 234,689 -0.05(-0.22%)
Nov 13, 2020 22.56 22.99 22.56 22.73 409,800 +0.36(+1.61%)
Nov 12, 2020 22.33 22.50 22.01 22.37 625,166 +0.08(+0.36%)
Nov 11, 2020 21.56 22.36 21.50 22.29 1,157,614 +1.89(+9.26%)
Nov 10, 2020 20.30 20.64 20.24 20.40 435,300 +0.16(+0.79%)
Nov 09, 2020 20.25 20.40 19.96 20.24 770,161 +1.59(+8.53%)
Nov 06, 2020 18.67 18.73 18.42 18.65 181,000 -0.04(-0.21%)
Nov 05, 2020 18.60 18.71 18.41 18.69 182,540 +0.09(+0.48%)
Nov 04, 2020 18.42 18.73 18.35 18.60 266,137 +0.28(+1.53%)
Nov 03, 2020 18.10 18.48 18.05 18.32 926,429 +0.36(+2.00%)
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.