Turkey Ishares MSCI ETF (NQ: TUR )

19.27 +0.12 (+0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.04 46.14 45.14 45.50 291,534 +0.06(+0.13%)
Jan 30, 2018 45.71 45.77 45.71 45.44 185,207 -0.48(-1.05%)
Jan 29, 2018 45.61 46.10 45.54 45.92 378,884 -0.74(-1.59%)
Jan 26, 2018 46.17 46.66 46.06 46.66 248,786 +1.12(+2.46%)
Jan 25, 2018 45.80 46.17 45.42 45.54 265,180 -0.40(-0.87%)
Jan 24, 2018 45.74 46.17 45.65 45.94 334,664 +0.60(+1.32%)
Jan 23, 2018 45.02 45.40 44.92 45.34 346,492 +0.36(+0.80%)
Jan 22, 2018 44.27 45.00 44.20 44.98 227,844 +1.31(+3.00%)
Jan 19, 2018 43.86 43.86 43.45 43.67 299,723 -0.97(-2.17%)
Jan 18, 2018 44.49 44.78 44.41 44.64 476,679 +0.59(+1.34%)
Jan 17, 2018 43.74 44.45 43.74 44.05 404,390 +0.92(+2.13%)
Jan 16, 2018 43.29 43.63 43.12 43.13 406,247 -1.14(-2.58%)
Jan 12, 2018 44.27 44.27 44.27 0 +0.39(+0.89%)
Jan 11, 2018 43.00 43.88 43.00 43.88 282,731 +1.12(+2.62%)
Jan 10, 2018 42.72 42.76 513,290 -1.03(-2.35%)
Jan 09, 2018 43.90 44.00 43.58 43.79 340,064 -0.87(-1.95%)
Jan 08, 2018 44.67 44.70 44.38 44.66 259,781 -0.24(-0.53%)
Jan 05, 2018 44.37 44.97 44.37 44.90 483,779 +0.71(+1.61%)
Jan 04, 2018 43.74 44.33 43.74 44.19 333,224 +0.22(+0.50%)
Jan 03, 2018 44.17 44.44 43.87 43.97 764,698 -0.80(-1.79%)
Jan 02, 2018 44.55 44.70 44.51 44.77 447,303 +1.31(+3.01%)
Dec 29, 2017 43.46 43.46 43.46 0 +0.10(+0.23%)
Dec 28, 2017 42.90 43.50 42.90 43.36 349,496 +1.26(+2.99%)
Dec 27, 2017 42.04 42.24 42.00 42.10 126,525 -0.09(-0.21%)
Dec 26, 2017 41.91 42.24 41.91 42.19 138,261 +0.21(+0.50%)
Dec 22, 2017 41.73 42.00 41.65 41.98 211,397 +0.24(+0.57%)
Dec 21, 2017 41.40 41.88 41.40 41.74 189,024 +0.41(+0.99%)
Dec 20, 2017 41.04 41.53 41.00 41.33 148,966 +0.34(+0.83%)
Dec 19, 2017 41.40 41.40 40.92 40.99 273,966 -0.43(-1.04%)
Dec 18, 2017 41.23 41.61 41.22 41.42 274,302 +0.69(+1.69%)
Dec 15, 2017 40.62 40.92 40.50 40.73 284,374 +0.57(+1.42%)
Dec 14, 2017 40.52 40.77 40.15 40.16 605,944 -0.70(-1.71%)
Dec 13, 2017 40.34 41.08 40.34 40.86 387,051 +0.20(+0.49%)
Dec 12, 2017 40.74 40.90 40.50 40.66 415,398 -0.19(-0.47%)
Dec 11, 2017 41.00 41.10 40.81 40.85 328,443 +0.40(+0.99%)
Dec 08, 2017 40.38 40.58 40.30 40.45 396,887 +0.69(+1.74%)
Dec 07, 2017 39.40 39.93 39.40 39.76 288,754 +0.37(+0.94%)
Dec 06, 2017 39.34 39.46 39.19 39.39 214,115 -0.33(-0.83%)
Dec 05, 2017 39.15 39.95 39.15 39.72 452,902 +0.55(+1.40%)
Dec 04, 2017 38.87 39.38 38.79 39.17 804,192 +1.02(+2.67%)
Dec 01, 2017 37.98 38.24 37.82 38.15 387,118 +0.26(+0.69%)
Nov 30, 2017 37.70 38.38 37.70 37.89 725,336 +0.79(+2.13%)
Nov 29, 2017 37.37 37.37 36.92 37.10 583,899 -0.34(-0.91%)
Nov 28, 2017 38.09 38.09 37.16 37.44 796,683 -1.17(-3.03%)
Nov 27, 2017 38.84 38.84 38.48 38.61 539,454 +0.47(+1.23%)
Nov 24, 2017 38.25 38.50 38.07 38.14 337,487 -0.75(-1.93%)
Nov 22, 2017 38.50 39.00 38.47 38.89 237,432 +0.67(+1.75%)
Nov 21, 2017 38.00 38.49 37.97 38.22 811,663 -0.15(-0.39%)
Nov 20, 2017 38.32 38.39 38.02 38.37 403,173 -1.19(-3.01%)
Nov 17, 2017 39.42 39.78 39.36 39.56 474,332 -0.56(-1.40%)
Nov 16, 2017 40.02 40.29 39.80 40.12 294,634 +0.03(+0.07%)
Nov 15, 2017 40.29 40.33 39.91 40.09 183,222 -0.65(-1.60%)
Nov 14, 2017 40.86 41.10 40.59 40.74 196,607 +0.12(+0.30%)
Nov 13, 2017 40.35 40.65 40.30 40.62 127,063 +0.14(+0.35%)
Nov 10, 2017 40.73 40.73 40.47 40.48 278,745 -0.48(-1.17%)
Nov 09, 2017 41.09 41.22 40.64 40.96 310,599 -0.75(-1.80%)
Nov 08, 2017 41.56 41.80 41.39 41.71 356,321 +0.37(+0.90%)
Nov 07, 2017 42.09 42.14 41.29 41.34 222,549 -1.60(-3.73%)
Nov 06, 2017 42.36 43.22 42.36 42.94 422,318 +1.74(+4.22%)
Nov 03, 2017 41.55 41.55 41.17 41.20 382,855 -1.77(-4.12%)
Nov 02, 2017 42.59 43.04 42.48 42.97 283,817 +0.49(+1.15%)
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.