Turkey Ishares MSCI ETF (NQ: TUR )

36.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.59 21.86 21.58 21.66 464,056 +0.13(+0.59%)
Aug 30, 2021 21.66 21.66 21.45 21.54 152,585 -0.09(-0.42%)
Aug 27, 2021 21.32 21.66 21.27 21.63 538,629 +0.36(+1.71%)
Aug 26, 2021 21.40 21.40 21.13 21.26 84,449 -0.06(-0.30%)
Aug 25, 2021 21.28 21.40 21.25 21.33 230,600 +0.00(+0.00%)
Aug 24, 2021 21.34 21.48 21.31 21.33 598,195 +0.07(+0.34%)
Aug 23, 2021 21.14 21.31 21.14 21.25 204,171 +0.27(+1.30%)
Aug 20, 2021 20.68 20.98 20.63 20.98 111,275 +0.36(+1.77%)
Aug 19, 2021 20.77 20.83 20.59 20.62 314,783 -0.33(-1.57%)
Aug 18, 2021 21.08 21.12 20.94 20.94 98,349 -0.24(-1.12%)
Aug 17, 2021 21.21 21.27 21.13 21.18 375,590 -0.03(-0.13%)
Aug 16, 2021 21.14 21.26 21.04 21.21 278,303 +0.23(+1.09%)
Aug 13, 2021 20.76 21.04 20.76 20.98 937,743 +0.27(+1.32%)
Aug 12, 2021 20.52 20.76 20.52 20.71 352,057 +0.60(+2.99%)
Aug 11, 2021 20.30 20.30 19.96 20.11 167,480 -0.34(-1.65%)
Aug 10, 2021 20.47 20.50 20.42 20.44 164,318 +0.22(+1.08%)
Aug 09, 2021 20.29 20.33 20.18 20.22 116,359 -0.16(-0.80%)
Aug 06, 2021 20.27 20.43 20.23 20.39 186,581 -0.09(-0.44%)
Aug 05, 2021 20.34 20.57 20.34 20.48 133,812 +0.14(+0.67%)
Aug 04, 2021 20.53 20.53 20.27 20.34 108,029 -0.16(-0.80%)
Aug 03, 2021 20.39 20.56 20.26 20.51 114,017 +0.21(+1.03%)
Aug 02, 2021 20.42 20.53 20.22 20.30 512,577 +0.12(+0.59%)
Jul 30, 2021 20.06 20.21 20.06 20.18 123,293 +0.15(+0.77%)
Jul 29, 2021 19.72 20.12 19.72 20.02 348,221 +0.59(+3.05%)
Jul 28, 2021 19.34 19.52 19.31 19.43 118,038 +0.15(+0.80%)
Jul 27, 2021 19.28 19.41 19.24 19.28 154,204 +0.12(+0.62%)
Jul 26, 2021 19.41 19.41 19.14 19.16 229,839 -0.17(-0.89%)
Jul 23, 2021 19.35 19.36 19.23 19.33 199,425 -0.07(-0.38%)
Jul 22, 2021 19.35 19.46 19.35 19.41 57,549 +0.05(+0.28%)
Jul 21, 2021 19.13 19.42 19.03 19.35 113,237 +0.15(+0.76%)
Jul 20, 2021 19.12 19.23 19.04 19.20 162,386 +0.15(+0.81%)
Jul 19, 2021 19.16 19.19 19.01 19.05 277,597 -0.36(-1.88%)
Jul 16, 2021 19.50 19.50 19.34 19.41 91,979 +0.03(+0.14%)
Jul 15, 2021 19.46 19.54 19.36 19.39 476,971 -0.03(-0.14%)
Jul 14, 2021 19.44 19.50 19.32 19.41 194,615 +0.17(+0.90%)
Jul 13, 2021 19.23 19.28 19.15 19.24 150,839 -0.11(-0.56%)
Jul 12, 2021 19.50 19.50 19.29 19.35 281,881 -0.24(-1.21%)
Jul 09, 2021 19.58 19.66 19.48 19.59 253,019 +0.15(+0.75%)
Jul 08, 2021 19.49 19.50 19.35 19.44 217,012 -0.17(-0.88%)
Jul 07, 2021 19.55 19.66 19.46 19.61 129,087 +0.13(+0.65%)
Jul 06, 2021 19.61 19.72 19.44 19.49 138,374 -0.02(-0.09%)
Jul 02, 2021 19.51 19.51 19.34 19.51 85,203 +0.04(+0.19%)
Jul 01, 2021 19.29 19.54 19.27 19.47 587,621 +0.28(+1.47%)
Jun 30, 2021 19.32 19.34 19.03 19.19 863,641 -0.07(-0.38%)
Jun 29, 2021 19.13 19.30 19.10 19.26 248,735 -0.11(-0.56%)
Jun 28, 2021 19.45 19.45 19.29 19.37 306,489 -0.05(-0.28%)
Jun 25, 2021 19.90 19.90 19.42 19.42 459,589 -0.47(-2.38%)
Jun 24, 2021 19.93 20.07 19.82 19.90 211,204 +0.00(+0.00%)
Jun 23, 2021 20.03 20.12 19.85 19.90 266,273 -0.12(-0.59%)
Jun 22, 2021 19.77 20.10 19.74 20.02 361,247 +0.45(+2.28%)
Jun 21, 2021 19.53 19.59 19.35 19.57 292,292 -0.05(-0.23%)
Jun 18, 2021 19.67 19.73 19.52 19.61 312,083 -0.35(-1.73%)
Jun 17, 2021 20.21 20.21 19.89 19.96 580,267 -0.41(-2.01%)
Jun 16, 2021 20.63 20.64 20.18 20.37 419,100 -0.15(-0.75%)
Jun 15, 2021 20.83 20.83 20.49 20.53 695,634 -0.52(-2.47%)
Jun 14, 2021 21.41 21.41 20.97 21.04 280,267 -0.36(-1.66%)
Jun 11, 2021 21.34 21.54 21.18 21.40 358,567 +0.17(+0.82%)
Jun 10, 2021 21.09 21.26 20.95 21.23 203,259 +0.58(+2.79%)
Jun 09, 2021 20.68 20.69 20.59 20.65 108,154 +0.11(+0.52%)
Jun 08, 2021 20.54 20.61 20.49 20.54 173,205 +0.09(+0.43%)
Jun 07, 2021 20.46 20.49 20.39 20.46 102,957 +0.22(+1.09%)
Jun 04, 2021 20.18 20.30 20.10 20.23 129,038 +0.25(+1.24%)
Jun 03, 2021 19.98 20.05 19.73 19.99 180,526 -0.31(-1.52%)
Jun 02, 2021 20.31 20.32 20.18 20.30 251,727 -0.13(-0.65%)
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.