Turkey Ishares MSCI ETF (NQ: TUR )

37.58 +0.66 (+1.77%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.28 19.30 18.99 19.15 865,454 -0.07(-0.38%)
Jun 29, 2021 19.09 19.26 19.06 19.22 249,257 -0.11(-0.56%)
Jun 28, 2021 19.41 19.41 19.25 19.33 307,133 -0.05(-0.28%)
Jun 25, 2021 19.86 19.86 19.38 19.38 460,554 -0.47(-2.38%)
Jun 24, 2021 19.89 20.03 19.78 19.86 211,648 +0.00(+0.00%)
Jun 23, 2021 19.99 20.07 19.81 19.86 266,832 -0.12(-0.59%)
Jun 22, 2021 19.73 20.06 19.70 19.97 362,005 +0.45(+2.28%)
Jun 21, 2021 19.49 19.55 19.31 19.53 292,906 -0.05(-0.23%)
Jun 18, 2021 19.63 19.69 19.48 19.57 312,739 -0.35(-1.73%)
Jun 17, 2021 20.16 20.16 19.85 19.92 581,486 -0.41(-2.01%)
Jun 16, 2021 20.59 20.60 20.14 20.33 419,980 -0.15(-0.75%)
Jun 15, 2021 20.78 20.79 20.45 20.48 697,095 -0.52(-2.47%)
Jun 14, 2021 21.36 21.36 20.93 21.00 280,856 -0.35(-1.66%)
Jun 11, 2021 21.29 21.49 21.14 21.35 359,320 +0.17(+0.82%)
Jun 10, 2021 21.05 21.22 20.91 21.18 203,686 +0.58(+2.79%)
Jun 09, 2021 20.63 20.64 20.55 20.61 108,381 +0.11(+0.52%)
Jun 08, 2021 20.49 20.57 20.45 20.50 173,569 +0.09(+0.43%)
Jun 07, 2021 20.41 20.45 20.34 20.41 103,173 +0.22(+1.09%)
Jun 04, 2021 20.14 20.25 20.06 20.19 129,309 +0.25(+1.24%)
Jun 03, 2021 19.94 20.01 19.69 19.95 180,905 -0.31(-1.52%)
Jun 02, 2021 20.27 20.28 20.14 20.25 252,255 -0.13(-0.65%)
Jun 01, 2021 20.38 20.49 20.37 20.39 366,568 +0.17(+0.83%)
May 28, 2021 20.06 20.26 20.06 20.22 215,063 -0.09(-0.43%)
May 27, 2021 20.41 20.41 20.11 20.31 531,809 -0.19(-0.95%)
May 26, 2021 20.31 20.62 20.23 20.50 157,386 +0.35(+1.75%)
May 25, 2021 20.56 20.57 20.02 20.15 515,953 -0.74(-3.55%)
May 24, 2021 20.84 21.00 20.81 20.89 557,360 +0.07(+0.34%)
May 21, 2021 21.05 21.13 20.77 20.82 126,856 -0.18(-0.84%)
May 20, 2021 20.97 21.07 20.95 20.99 66,058 +0.07(+0.34%)
May 19, 2021 20.87 21.11 20.82 20.92 151,429 -0.17(-0.79%)
May 18, 2021 21.20 21.22 21.07 21.09 94,317 -0.01(-0.04%)
May 17, 2021 20.91 21.17 20.91 21.10 195,896 +0.51(+2.48%)
May 14, 2021 20.47 20.63 20.46 20.59 177,091 +0.41(+2.01%)
May 13, 2021 20.17 20.25 20.06 20.18 177,283 +0.01(+0.04%)
May 12, 2021 20.84 20.84 20.10 20.17 656,440 -0.92(-4.35%)
May 11, 2021 20.92 21.17 20.83 21.09 279,384 -0.18(-0.83%)
May 10, 2021 21.37 21.42 21.27 21.27 197,223 +0.00(+0.00%)
May 07, 2021 21.07 21.38 21.07 21.27 317,809 +0.27(+1.30%)
May 06, 2021 20.79 21.06 20.79 20.99 200,774 +0.38(+1.84%)
May 05, 2021 20.56 20.70 20.52 20.62 161,846 +0.06(+0.30%)
May 04, 2021 20.75 20.75 20.43 20.55 217,393 -0.21(-1.02%)
May 03, 2021 20.62 20.87 20.55 20.77 223,328 +0.21(+1.03%)
Apr 30, 2021 20.55 20.64 20.42 20.55 284,430 -0.15(-0.72%)
Apr 29, 2021 20.63 20.71 20.57 20.70 327,259 +0.10(+0.47%)
Apr 28, 2021 20.48 20.70 20.43 20.61 230,933 +0.08(+0.39%)
Apr 27, 2021 20.36 20.58 20.36 20.53 497,226 +0.35(+1.75%)
Apr 26, 2021 19.80 20.26 19.78 20.17 392,898 +0.61(+3.11%)
Apr 23, 2021 19.66 19.66 19.46 19.57 351,454 -0.11(-0.54%)
Apr 22, 2021 19.62 19.69 19.42 19.67 694,965 -0.17(-0.84%)
Apr 21, 2021 19.82 19.87 19.45 19.84 629,534 -0.42(-2.09%)
Apr 20, 2021 20.55 20.55 20.21 20.26 509,226 -0.22(-1.08%)
Apr 19, 2021 20.79 20.79 20.44 20.48 348,798 -0.48(-2.31%)
Apr 16, 2021 20.98 21.00 20.86 20.97 305,864 -0.11(-0.50%)
Apr 15, 2021 20.92 21.18 20.88 21.07 1,116,951 +0.12(+0.59%)
Apr 14, 2021 20.76 21.01 20.76 20.95 488,893 +0.51(+2.50%)
Apr 13, 2021 20.43 20.56 20.33 20.44 570,982 +0.08(+0.39%)
Apr 12, 2021 20.50 20.50 20.28 20.36 355,018 -0.19(-0.90%)
Apr 09, 2021 20.34 20.60 20.31 20.55 690,888 -0.34(-1.60%)
Apr 08, 2021 20.89 20.95 20.69 20.88 537,856 +0.04(+0.21%)
Apr 07, 2021 20.80 20.88 20.73 20.84 251,160 -0.12(-0.59%)
Apr 06, 2021 21.07 21.08 20.83 20.96 412,051 -0.33(-1.53%)
Apr 05, 2021 21.16 21.29 21.13 21.29 445,018 +0.32(+1.51%)
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.