Turkey Ishares MSCI ETF (NQ: TUR )

19.90 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.33 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 22.17 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%)
Nov 01, 2021 21.63 21.84 21.77 21.78 213,342 +0.48(+2.25%)
Oct 29, 2021 21.39 21.39 21.15 21.30 105,682 -0.23(-1.07%)
Oct 28, 2021 21.61 21.61 21.46 21.53 266,204 -0.12(-0.55%)
Oct 27, 2021 21.38 21.74 21.47 21.65 113,184 +0.32(+1.50%)
Oct 26, 2021 21.64 21.33 236,370 +0.17(+0.80%)
Oct 25, 2021 20.89 21.20 20.89 21.16 351,769 +0.38(+1.83%)
Oct 22, 2021 20.63 20.91 20.63 20.78 226,466 +0.22(+1.07%)
Oct 21, 2021 20.82 20.85 20.53 20.56 430,469 -0.49(-2.33%)
Oct 20, 2021 20.95 21.09 20.80 21.05 183,177 +0.29(+1.40%)
Oct 19, 2021 20.65 20.84 20.65 20.76 224,087 +0.31(+1.52%)
Oct 18, 2021 20.60 20.62 20.43 20.45 404,374 -0.11(-0.54%)
Oct 15, 2021 20.62 20.75 20.55 20.56 297,136 -0.09(-0.44%)
Oct 14, 2021 20.92 20.92 20.63 20.65 386,164 -0.43(-2.04%)
Oct 13, 2021 21.18 21.23 20.93 21.08 343,802 -0.08(-0.38%)
Oct 12, 2021 21.22 21.34 21.13 21.16 89,768 -0.04(-0.19%)
Oct 11, 2021 21.30 21.41 21.16 21.20 122,401 +0.10(+0.47%)
Oct 08, 2021 21.30 21.44 20.95 21.10 444,023 -0.12(-0.57%)
Oct 07, 2021 21.14 21.34 21.14 21.22 255,288 +0.26(+1.24%)
Oct 06, 2021 21.00 21.02 20.82 20.96 301,926 -0.17(-0.80%)
Oct 05, 2021 21.15 21.24 21.12 21.13 196,001 -0.15(-0.70%)
Oct 04, 2021 21.41 21.42 21.11 21.28 201,738 -0.10(-0.47%)
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.