Turkey Ishares MSCI ETF (NQ: TUR )

20.28 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.93 20.94 20.62 20.70 318,310 -0.23(-1.10%)
Mar 30, 2022 20.79 20.97 20.74 20.93 335,899 +0.17(+0.82%)
Mar 29, 2022 20.59 20.85 20.45 20.76 583,730 +0.77(+3.85%)
Mar 28, 2022 19.87 20.02 19.81 19.99 140,417 +0.04(+0.20%)
Mar 25, 2022 20.15 20.15 19.83 19.95 272,568 -0.10(-0.50%)
Mar 24, 2022 20.09 20.10 19.92 20.05 169,060 +0.00(+0.00%)
Mar 23, 2022 20.09 20.17 19.97 20.05 227,686 -0.17(-0.84%)
Mar 22, 2022 19.98 20.27 19.98 20.22 288,613 +0.43(+2.17%)
Mar 21, 2022 19.81 19.82 19.63 19.79 176,456 +0.29(+1.49%)
Mar 18, 2022 19.50 19.56 19.33 19.50 188,656 -0.19(-0.96%)
Mar 17, 2022 19.32 19.75 19.29 19.69 254,072 +0.54(+2.82%)
Mar 16, 2022 19.16 19.24 18.85 19.15 926,236 +0.02(+0.10%)
Mar 15, 2022 19.11 19.27 18.95 19.13 411,523 +0.30(+1.59%)
Mar 14, 2022 18.96 19.08 18.71 18.83 420,684 +0.47(+2.56%)
Mar 11, 2022 18.80 18.80 18.36 18.36 143,349 +0.05(+0.27%)
Mar 10, 2022 18.66 18.66 18.24 18.31 352,450 -0.56(-2.97%)
Mar 09, 2022 18.89 18.99 18.51 18.87 229,589 +0.36(+1.94%)
Mar 08, 2022 18.56 18.66 18.20 18.51 347,548 +0.06(+0.33%)
Mar 07, 2022 18.73 18.84 18.24 18.45 392,360 -0.28(-1.49%)
Mar 04, 2022 18.81 18.87 18.52 18.73 508,943 -0.23(-1.21%)
Mar 03, 2022 19.33 19.40 18.90 18.96 381,147 -0.05(-0.26%)
Mar 02, 2022 19.00 19.20 18.79 19.01 261,258 -0.11(-0.58%)
Mar 01, 2022 18.72 19.15 18.69 19.12 397,299 +0.40(+2.14%)
Feb 28, 2022 18.83 18.98 18.52 18.72 476,850 -0.32(-1.68%)
Feb 25, 2022 18.70 19.10 18.76 19.04 565,493 +1.03(+5.72%)
Feb 24, 2022 17.90 18.25 17.20 18.01 1,258,714 -1.43(-7.36%)
Feb 23, 2022 19.75 19.90 19.40 19.44 645,637 -0.28(-1.42%)
Feb 22, 2022 19.70 19.99 19.61 19.72 339,553 -0.40(-1.99%)
Feb 18, 2022 20.12 0 +0.06(+0.30%)
Feb 17, 2022 20.21 20.28 19.86 20.06 285,949 -0.31(-1.52%)
Feb 16, 2022 20.28 20.47 20.22 20.37 90,356 +0.00(+0.00%)
Feb 15, 2022 20.09 20.45 20.02 20.37 424,325 +0.52(+2.62%)
Feb 14, 2022 20.01 20.01 19.75 19.85 208,011 -0.33(-1.64%)
Feb 11, 2022 20.42 20.68 20.00 20.18 331,686 -0.15(-0.74%)
Feb 10, 2022 20.30 20.60 20.00 20.33 257,029 -0.08(-0.39%)
Feb 09, 2022 20.18 20.50 20.18 20.41 308,587 +0.48(+2.41%)
Feb 08, 2022 19.86 20.05 19.75 19.93 143,050 +0.20(+1.01%)
Feb 07, 2022 19.65 19.88 19.61 19.73 383,712 +0.67(+3.52%)
Feb 04, 2022 19.62 19.62 18.85 19.06 494,484 -0.27(-1.40%)
Feb 03, 2022 19.86 19.33 379,226 -0.55(-2.77%)
Feb 02, 2022 20.23 20.23 19.76 19.88 656,827 -0.52(-2.55%)
Feb 01, 2022 20.36 20.50 20.13 20.40 394,764 -0.02(-0.10%)
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%)
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.