Turkey Ishares MSCI ETF (NQ: TUR )

20.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.00 20.50 20.42 364,990 +0.72(+3.65%)
Jan 28, 2022 19.72 19.82 19.59 19.70 231,277 -0.01(-0.05%)
Jan 27, 2022 19.31 19.91 19.31 19.71 401,427 +0.58(+3.03%)
Jan 26, 2022 19.50 19.68 18.86 19.13 368,486 -0.28(-1.44%)
Jan 25, 2022 19.41 19.58 19.17 19.41 303,654 +0.09(+0.47%)
Jan 24, 2022 19.68 19.68 18.87 19.32 733,260 -0.68(-3.40%)
Jan 21, 2022 20.35 20.40 19.93 20.00 333,535 -0.48(-2.34%)
Jan 20, 2022 20.40 20.66 20.10 20.48 363,447 -0.11(-0.53%)
Jan 19, 2022 20.30 20.74 20.12 20.59 604,702 +1.21(+6.24%)
Jan 18, 2022 20.08 20.08 19.21 19.38 651,014 -1.31(-6.33%)
Jan 14, 2022 20.69 0 +0.15(+0.73%)
Jan 13, 2022 20.74 20.86 20.47 20.54 151,829 -0.26(-1.25%)
Jan 12, 2022 20.25 20.99 20.23 20.80 648,786 +0.71(+3.53%)
Jan 11, 2022 20.01 20.20 19.92 20.09 105,245 +0.14(+0.70%)
Jan 10, 2022 20.20 20.32 19.55 19.95 488,481 +0.05(+0.25%)
Jan 07, 2022 19.86 19.99 19.63 19.90 345,896 +0.47(+2.42%)
Jan 06, 2022 19.57 19.74 19.34 19.43 433,832 -0.03(-0.15%)
Jan 05, 2022 19.80 20.09 19.36 19.46 374,769 -0.16(-0.82%)
Jan 04, 2022 19.70 19.83 19.30 19.62 305,153 -0.37(-1.85%)
Jan 03, 2022 19.31 20.47 19.19 19.99 1,606,988 +1.41(+7.59%)
Dec 31, 2021 18.81 18.89 18.30 18.58 790,539 -0.41(-2.16%)
Dec 30, 2021 19.39 19.42 18.66 18.99 768,145 -1.07(-5.33%)
Dec 29, 2021 20.10 20.41 19.61 20.06 390,287 -0.63(-3.04%)
Dec 28, 2021 20.70 21.01 20.51 20.69 395,291 -1.03(-4.74%)
Dec 27, 2021 21.80 22.09 21.62 21.72 1,162,311 +0.82(+3.92%)
Dec 23, 2021 20.80 21.69 20.46 20.90 1,899,459 +1.92(+10.12%)
Dec 22, 2021 19.38 19.55 18.62 18.98 557,422 -0.40(-2.06%)
Dec 21, 2021 19.50 19.85 18.43 19.38 2,271,797 -1.36(-6.56%)
Dec 20, 2021 15.29 21.50 15.00 20.74 8,623,870 +3.63(+21.22%)
Dec 17, 2021 17.40 17.72 16.97 17.11 2,584,940 -2.77(-13.93%)
Dec 16, 2021 19.84 19.95 19.67 19.88 496,182 -0.35(-1.73%)
Dec 15, 2021 20.05 20.30 19.82 20.23 916,596 -0.20(-0.98%)
Dec 14, 2021 20.35 20.58 20.15 20.43 397,491 -0.05(-0.24%)
Dec 13, 2021 20.26 20.68 20.26 20.48 461,584 +0.59(+2.97%)
Dec 10, 2021 19.84 19.93 19.69 19.89 177,343 +0.21(+1.07%)
Dec 09, 2021 20.00 20.10 19.61 19.68 398,485 -0.22(-1.11%)
Dec 08, 2021 19.86 19.95 19.65 19.90 306,328 +0.08(+0.40%)
Dec 07, 2021 19.30 19.99 19.30 19.82 635,770 +1.06(+5.65%)
Dec 06, 2021 18.90 18.90 18.68 18.76 307,506 +0.09(+0.48%)
Dec 03, 2021 18.64 18.78 18.50 18.67 246,479 +0.18(+0.97%)
Dec 02, 2021 18.76 18.79 18.33 18.49 525,433 -0.17(-0.91%)
Dec 01, 2021 18.63 19.09 18.34 18.66 1,452,074 +0.70(+3.90%)
Nov 30, 2021 18.75 18.75 17.81 17.96 1,902,232 -1.19(-6.21%)
Nov 29, 2021 19.32 19.33 18.93 19.15 854,660 -0.35(-1.79%)
Nov 26, 2021 19.35 19.58 19.10 19.50 454,878 -0.87(-4.27%)
Nov 24, 2021 20.36 20.43 19.89 20.37 1,372,451 +1.22(+6.37%)
Nov 23, 2021 19.79 19.79 19.07 19.15 1,863,057 -1.60(-7.71%)
Nov 22, 2021 21.17 21.32 20.72 20.75 418,374 -0.34(-1.61%)
Nov 19, 2021 21.34 21.43 21.01 21.09 771,098 -0.44(-2.04%)
Nov 18, 2021 21.36 21.58 21.48 21.53 1,123,977 -0.43(-1.96%)
Nov 17, 2021 22.13 22.18 21.76 21.96 400,148 -0.31(-1.39%)
Nov 16, 2021 22.42 22.43 22.14 22.27 623,668 -1.04(-4.46%)
Nov 15, 2021 23.34 23.52 23.20 23.31 859,084 +0.97(+4.34%)
Nov 12, 2021 22.42 22.48 22.26 22.34 501,320 +0.00(+0.00%)
Nov 11, 2021 22.31 22.43 22.25 22.34 101,283 -0.10(-0.45%)
Nov 10, 2021 22.44 22.44 385,441 -0.25(-1.10%)
Nov 09, 2021 22.71 22.83 22.51 22.69 392,550 +0.02(+0.09%)
Nov 08, 2021 22.40 22.71 22.40 22.67 347,558 +0.45(+2.03%)
Nov 05, 2021 22.18 22.29 22.05 22.22 471,750 +0.12(+0.54%)
Nov 04, 2021 21.92 22.10 21.89 22.10 283,162 +0.24(+1.10%)
Nov 03, 2021 21.42 21.94 21.25 21.86 358,286 +0.28(+1.30%)
Nov 02, 2021 21.77 21.77 21.56 21.58 85,407 -0.20(-0.92%)
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.