Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

41.32 +0.20 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 34.55 34.58 34.29 34.48 52,478 -0.33(-0.95%)
Nov 29, 2023 34.81 34.84 34.62 34.81 113,596 -0.43(-1.22%)
Nov 28, 2023 34.90 35.24 34.88 35.24 53,967 +0.12(+0.33%)
Nov 27, 2023 35.19 35.24 35.00 35.12 104,892 +0.63(+1.81%)
Nov 24, 2023 34.50 34.56 34.37 34.50 152,367 -0.18(-0.51%)
Nov 22, 2023 34.80 34.90 34.63 34.67 51,261 -0.23(-0.67%)
Nov 21, 2023 34.79 35.06 34.79 34.91 41,867 +0.11(+0.31%)
Nov 20, 2023 34.45 34.80 34.45 34.80 63,555 +0.43(+1.25%)
Nov 17, 2023 34.16 34.40 34.16 34.37 103,047 +0.53(+1.56%)
Nov 16, 2023 33.78 33.87 33.73 33.84 60,853 +0.38(+1.14%)
Nov 15, 2023 33.50 33.59 33.24 33.46 68,261 -0.07(-0.20%)
Nov 14, 2023 33.29 33.68 33.28 33.53 75,224 +0.55(+1.66%)
Nov 13, 2023 33.31 33.38 32.94 32.98 225,854 -0.89(-2.63%)
Nov 10, 2023 34.22 34.22 33.83 33.87 40,351 -0.41(-1.20%)
Nov 09, 2023 34.28 34.51 34.26 34.28 65,819 -0.20(-0.57%)
Nov 08, 2023 34.75 34.75 34.35 34.48 81,387 +0.02(+0.06%)
Nov 07, 2023 34.50 34.71 34.31 34.46 101,446 -0.20(-0.56%)
Nov 06, 2023 34.56 34.70 34.35 34.65 130,424 +0.65(+1.90%)
Nov 03, 2023 33.41 34.08 33.29 34.01 81,824 +0.23(+0.69%)
Nov 02, 2023 33.65 33.97 33.35 33.77 172,067 +0.56(+1.68%)
Nov 01, 2023 32.41 33.32 32.08 33.22 81,080 -0.17(-0.50%)
Oct 31, 2023 33.66 33.66 33.04 33.38 87,389 -0.62(-1.81%)
Oct 30, 2023 33.86 34.24 33.82 34.00 65,537 +0.76(+2.29%)
Oct 27, 2023 33.50 34.21 33.12 33.24 179,136 -0.73(-2.16%)
Oct 26, 2023 33.85 34.13 33.65 33.97 188,532 +0.71(+2.15%)
Oct 25, 2023 34.38 34.38 32.81 33.25 209,838 -2.12(-6.00%)
Oct 24, 2023 35.13 35.61 35.13 35.38 114,602 +0.98(+2.84%)
Oct 23, 2023 34.14 34.66 34.14 34.40 105,468 +0.90(+2.68%)
Oct 20, 2023 33.79 33.79 33.27 33.50 109,250 -0.78(-2.28%)
Oct 19, 2023 34.72 35.00 34.21 34.28 144,253 -0.83(-2.37%)
Oct 18, 2023 35.30 35.37 34.99 35.11 117,105 -0.99(-2.73%)
Oct 17, 2023 36.10 36.53 36.02 36.10 86,279 +0.29(+0.82%)
Oct 16, 2023 36.01 36.20 35.73 35.81 72,832 -0.70(-1.93%)
Oct 13, 2023 36.70 36.91 36.38 36.51 108,870 -0.70(-1.89%)
Oct 12, 2023 37.13 37.21 36.23 37.21 98,532 -0.30(-0.81%)
Oct 11, 2023 37.88 37.88 37.50 37.52 90,454 -0.52(-1.36%)
Oct 10, 2023 37.82 38.24 37.82 38.03 88,165 +0.80(+2.15%)
Oct 09, 2023 37.92 37.92 37.14 37.23 125,801 -1.37(-3.55%)
Oct 06, 2023 38.44 38.61 38.34 38.60 53,538 +0.45(+1.18%)
Oct 05, 2023 37.96 38.50 37.77 38.15 185,853 +0.22(+0.57%)
Oct 04, 2023 38.34 38.34 37.77 37.94 194,571 -0.74(-1.92%)
Oct 03, 2023 38.59 38.87 38.37 38.68 144,887 +0.31(+0.82%)
Oct 02, 2023 38.48 38.60 38.34 38.37 175,213 +0.67(+1.79%)
Sep 29, 2023 37.97 38.16 37.69 37.69 324,282 +0.51(+1.37%)
Sep 28, 2023 37.32 37.42 37.15 37.18 76,320 -0.15(-0.39%)
Sep 27, 2023 37.49 37.68 37.26 37.33 132,090 -0.30(-0.81%)
Sep 26, 2023 37.93 38.21 37.60 37.63 130,213 -0.37(-0.98%)
Sep 25, 2023 37.43 38.08 37.92 38.01 174,664 +1.26(+3.43%)
Sep 22, 2023 36.82 36.96 36.70 36.74 61,866 +0.13(+0.35%)
Sep 21, 2023 36.34 36.74 36.10 36.62 127,381 +1.11(+3.14%)
Sep 20, 2023 35.85 35.88 35.45 35.50 95,692 -0.16(-0.44%)
Sep 19, 2023 35.37 35.89 35.34 35.66 252,880 +0.29(+0.83%)
Sep 18, 2023 35.92 35.94 35.33 35.37 247,874 -1.29(-3.52%)
Sep 15, 2023 37.14 37.14 36.56 36.66 189,720 -0.69(-1.86%)
Sep 14, 2023 36.26 37.41 36.26 37.35 265,945 +0.50(+1.35%)
Sep 13, 2023 36.77 37.33 36.28 36.85 147,180 -0.64(-1.69%)
Sep 12, 2023 37.82 38.15 37.41 37.49 111,447 -0.07(-0.18%)
Sep 11, 2023 37.94 37.97 37.40 37.56 128,265 -0.83(-2.16%)
Sep 08, 2023 38.49 38.61 38.30 38.39 93,103 -0.08(-0.20%)
Sep 07, 2023 38.03 38.57 38.01 38.46 89,317 +0.79(+2.10%)
Sep 06, 2023 37.90 38.18 37.55 37.67 173,041 -0.22(-0.59%)
Sep 05, 2023 37.35 37.98 37.35 37.90 187,565 +0.63(+1.68%)
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.