Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

41.12 -0.44 (-1.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.36 35.36 35.36 0 +0.08(+0.23%)
Dec 28, 2017 34.90 35.39 34.90 35.28 429,567 +1.03(+2.99%)
Dec 27, 2017 34.20 34.37 34.17 34.25 155,512 -0.07(-0.21%)
Dec 26, 2017 34.10 34.37 34.10 34.33 169,937 +0.17(+0.50%)
Dec 22, 2017 33.95 34.17 33.89 34.16 259,828 +0.20(+0.58%)
Dec 21, 2017 33.68 34.07 33.68 33.96 232,330 +0.33(+0.99%)
Dec 20, 2017 33.39 33.79 33.36 33.63 183,094 +0.28(+0.83%)
Dec 19, 2017 33.68 33.68 33.29 33.35 336,732 -0.16(-0.47%)
Dec 18, 2017 33.35 33.66 33.34 33.51 339,067 +0.56(+1.69%)
Dec 15, 2017 32.86 33.10 32.76 32.95 351,517 +0.46(+1.42%)
Dec 14, 2017 32.78 32.98 32.48 32.49 749,013 -0.57(-1.71%)
Dec 13, 2017 32.63 33.23 32.63 33.06 478,437 +0.16(+0.49%)
Dec 12, 2017 32.96 33.09 32.76 32.89 513,477 -0.15(-0.47%)
Dec 11, 2017 33.17 33.25 33.01 33.05 405,991 +0.32(+0.99%)
Dec 08, 2017 32.67 32.83 32.60 32.72 490,596 +0.56(+1.74%)
Dec 07, 2017 31.87 32.30 31.87 32.17 356,931 +0.30(+0.94%)
Dec 06, 2017 31.83 31.92 31.70 31.87 264,669 -0.27(-0.83%)
Dec 05, 2017 31.67 32.32 31.67 32.13 559,836 +0.45(+1.40%)
Dec 04, 2017 31.45 31.86 31.38 31.69 994,069 +0.83(+2.67%)
Dec 01, 2017 30.73 30.94 30.60 30.86 478,520 +0.21(+0.69%)
Nov 30, 2017 30.50 31.05 30.50 30.65 896,595 +0.64(+2.13%)
Nov 29, 2017 30.23 30.23 29.87 30.01 721,763 -0.28(-0.91%)
Nov 28, 2017 30.81 30.81 30.06 30.29 984,787 -0.95(-3.03%)
Nov 27, 2017 31.42 31.42 31.13 31.24 666,824 +0.38(+1.23%)
Nov 24, 2017 30.94 31.15 30.80 30.85 417,171 -0.61(-1.93%)
Nov 22, 2017 31.15 31.55 31.12 31.46 293,492 +0.54(+1.75%)
Nov 21, 2017 30.74 31.14 30.72 30.92 1,003,304 -0.12(-0.39%)
Nov 20, 2017 31.00 31.06 30.76 31.04 498,366 -0.96(-3.01%)
Nov 17, 2017 31.89 32.18 31.84 32.00 586,326 -0.45(-1.40%)
Nov 16, 2017 32.38 32.59 32.20 32.46 364,200 +0.02(+0.07%)
Nov 15, 2017 32.59 32.63 32.29 32.43 226,482 -0.53(-1.60%)
Nov 14, 2017 33.06 33.25 32.84 32.96 243,027 +0.10(+0.30%)
Nov 13, 2017 32.64 32.89 32.60 32.86 157,063 +0.11(+0.35%)
Nov 10, 2017 32.95 32.95 32.74 32.75 344,559 -0.39(-1.17%)
Nov 09, 2017 33.24 33.35 32.88 33.14 383,934 -0.61(-1.80%)
Nov 08, 2017 33.62 33.81 33.48 33.74 440,452 +0.30(+0.89%)
Nov 07, 2017 34.05 34.09 33.40 33.44 275,095 -1.29(-3.73%)
Nov 06, 2017 34.27 34.96 34.27 34.74 522,031 +1.41(+4.22%)
Nov 03, 2017 33.61 33.61 33.31 33.33 473,250 -1.43(-4.12%)
Nov 02, 2017 34.45 34.82 34.37 34.76 350,829 +0.40(+1.15%)
Nov 01, 2017 34.22 34.62 34.17 34.37 371,273 +0.53(+1.58%)
Oct 31, 2017 33.55 33.85 33.31 33.83 293,834 +0.72(+2.17%)
Oct 30, 2017 33.27 33.37 33.10 33.11 336,847 +0.04(+0.12%)
Oct 27, 2017 32.64 33.16 32.38 33.07 850,438 +0.66(+2.02%)
Oct 26, 2017 33.43 33.47 32.38 32.42 800,386 -0.61(-1.86%)
Oct 25, 2017 33.69 33.78 32.90 33.03 1,320,096 -0.12(-0.37%)
Oct 24, 2017 33.61 33.69 33.13 33.15 750,595 -0.36(-1.09%)
Oct 23, 2017 33.95 33.95 33.46 33.52 332,602 -0.97(-2.81%)
Oct 20, 2017 34.50 34.51 34.12 34.49 181,040 -0.17(-0.49%)
Oct 19, 2017 34.23 34.66 34.23 34.66 564,695 +0.78(+2.32%)
Oct 18, 2017 33.96 33.99 33.74 33.87 229,535 -0.10(-0.29%)
Oct 17, 2017 34.10 34.20 33.78 33.97 355,392 -0.03(-0.09%)
Oct 16, 2017 34.07 34.20 33.98 34.00 351,653 -0.02(-0.05%)
Oct 13, 2017 33.98 34.22 33.96 34.02 1,048,928 +0.13(+0.38%)
Oct 12, 2017 33.59 33.93 33.42 33.89 330,916 +0.63(+1.90%)
Oct 11, 2017 33.21 33.29 32.89 33.26 473,091 +0.74(+2.26%)
Oct 10, 2017 32.98 32.32 32.52 1,074,325 +0.40(+1.26%)
Oct 09, 2017 31.70 32.15 31.51 32.12 1,198,084 -1.57(-4.66%)
Oct 06, 2017 33.52 33.69 33.34 33.69 331,136 -0.26(-0.76%)
Oct 05, 2017 34.13 34.22 33.94 33.95 368,224 -0.15(-0.43%)
Oct 04, 2017 34.12 34.24 34.05 34.09 175,463 +0.16(+0.48%)
Oct 03, 2017 33.93 34.04 33.80 33.93 444,663 -0.02(-0.07%)
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.