Turkey Ishares MSCI ETF (NQ: TUR )

20.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.92 29.00 28.63 28.90 841,512 -0.07(-0.24%)
Jan 30, 2019 28.23 29.10 28.22 28.97 1,020,057 +0.91(+3.24%)
Jan 29, 2019 28.00 28.20 27.91 28.06 626,752 +0.71(+2.60%)
Jan 28, 2019 27.57 27.57 27.14 27.35 755,833 -0.42(-1.51%)
Jan 25, 2019 27.79 27.91 27.64 27.77 704,700 -0.12(-0.43%)
Jan 24, 2019 27.72 28.00 27.69 27.89 508,335 +0.54(+1.97%)
Jan 23, 2019 27.00 27.40 26.99 27.35 741,935 +0.56(+2.09%)
Jan 22, 2019 26.74 26.93 26.66 26.79 548,889 -0.14(-0.52%)
Jan 18, 2019 26.56 26.97 26.51 26.93 1,024,100 +0.61(+2.32%)
Jan 17, 2019 25.99 26.45 25.97 26.32 656,291 +0.33(+1.27%)
Jan 16, 2019 25.42 26.03 25.39 25.99 1,135,774 +1.35(+5.48%)
Jan 15, 2019 24.69 24.89 24.57 24.64 561,498 +0.16(+0.65%)
Jan 14, 2019 23.99 24.71 23.93 24.48 406,100 +0.12(+0.49%)
Jan 11, 2019 24.15 24.41 24.05 24.36 417,900 -0.20(-0.81%)
Jan 10, 2019 24.17 24.60 24.15 24.56 430,000 +0.47(+1.95%)
Jan 09, 2019 23.76 24.25 23.76 24.09 409,600 +0.17(+0.71%)
Jan 08, 2019 23.95 23.97 23.66 23.92 412,938 -0.22(-0.91%)
Jan 07, 2019 24.18 24.22 23.85 24.14 644,820 -0.16(-0.66%)
Jan 04, 2019 23.60 24.36 23.51 24.30 906,200 +1.25(+5.42%)
Jan 03, 2019 23.01 23.20 22.63 23.05 867,766 -0.89(-3.72%)
Jan 02, 2019 23.78 23.98 23.57 23.94 826,633 -0.63(-2.56%)
Dec 31, 2018 24.71 24.80 24.43 24.57 633,400 -0.13(-0.53%)
Dec 28, 2018 24.57 24.76 24.57 24.70 603,500 -0.23(-0.92%)
Dec 27, 2018 24.72 24.99 24.56 24.93 571,577 -0.13(-0.52%)
Dec 26, 2018 24.70 25.07 24.56 25.06 483,474 +0.39(+1.58%)
Dec 24, 2018 24.78 24.90 24.66 24.67 225,800 -0.04(-0.16%)
Dec 21, 2018 24.90 25.07 24.62 24.71 1,112,200 -0.24(-0.96%)
Dec 20, 2018 25.01 25.22 24.78 24.95 762,171 +0.34(+1.38%)
Dec 19, 2018 24.94 25.49 24.34 24.61 1,114,941 -0.01(-0.04%)
Dec 18, 2018 24.35 24.73 24.35 24.62 950,128 +0.54(+2.24%)
Dec 17, 2018 24.24 24.35 24.01 24.08 515,499 -0.12(-0.50%)
Dec 14, 2018 24.15 24.34 24.02 24.20 688,900 -0.39(-1.59%)
Dec 13, 2018 24.42 24.72 24.40 24.59 884,561 +0.36(+1.49%)
Dec 12, 2018 24.31 24.43 24.12 24.23 925,284 -0.37(-1.50%)
Dec 11, 2018 24.59 24.70 24.32 24.60 527,310 -0.12(-0.49%)
Dec 10, 2018 25.01 25.01 24.44 24.72 1,278,899 -0.39(-1.55%)
Dec 07, 2018 25.45 25.64 25.03 25.11 974,000 -0.21(-0.83%)
Dec 06, 2018 24.89 25.32 24.77 25.32 925,572 +0.54(+2.18%)
Dec 04, 2018 25.23 25.24 24.67 24.78 1,199,600 -1.30(-4.98%)
Dec 03, 2018 26.13 26.29 25.88 26.08 905,805 -0.18(-0.69%)
Nov 30, 2018 26.37 26.39 26.05 26.26 994,000 -0.28(-1.06%)
Nov 29, 2018 26.40 26.75 26.37 26.54 596,158 +0.17(+0.64%)
Nov 28, 2018 25.69 26.40 25.67 26.37 763,007 +0.68(+2.65%)
Nov 27, 2018 25.79 25.79 25.40 25.69 320,440 -0.06(-0.23%)
Nov 26, 2018 25.75 25.92 25.52 25.75 807,832 +0.43(+1.70%)
Nov 23, 2018 25.13 25.42 25.13 25.32 304,900 +0.16(+0.64%)
Nov 21, 2018 25.16 25.16 25.16 0 +0.86(+3.54%)
Nov 20, 2018 24.58 24.75 24.16 24.30 875,861 -1.23(-4.82%)
Nov 19, 2018 25.49 25.64 25.33 25.53 831,668 +0.06(+0.24%)
Nov 16, 2018 25.29 25.59 25.16 25.47 727,500 +0.14(+0.55%)
Nov 15, 2018 24.86 25.52 24.73 25.33 897,901 +0.65(+2.63%)
Nov 14, 2018 24.55 24.78 24.47 24.68 784,789 +0.26(+1.06%)
Nov 13, 2018 24.24 24.66 24.24 24.42 461,902 +0.29(+1.20%)
Nov 12, 2018 24.30 24.37 23.92 24.13 644,087 -0.16(-0.66%)
Nov 09, 2018 24.41 24.49 24.07 24.29 892,900 -0.29(-1.18%)
Nov 08, 2018 25.00 25.04 24.50 24.58 832,095 -1.27(-4.91%)
Nov 07, 2018 25.64 25.89 25.44 25.85 515,597 +0.36(+1.41%)
Nov 06, 2018 25.34 25.49 25.13 25.49 632,137 -0.57(-2.19%)
Nov 05, 2018 25.44 26.17 25.44 26.06 913,536 +1.12(+4.49%)
Nov 02, 2018 24.81 25.19 24.62 24.94 1,020,100 +0.64(+2.63%)
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.