Turkey Ishares MSCI ETF (NQ: TUR )

41.78 +0.46 (+1.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 41.44 41.80 41.44 41.78 57,708 +0.46(+1.11%)
Jun 17, 2024 41.22 41.32 41.03 41.32 75,921 +0.20(+0.49%)
Jun 14, 2024 41.22 41.30 40.96 41.12 176,028 -0.44(-1.06%)
Jun 13, 2024 41.47 41.64 41.23 41.56 140,977 +1.11(+2.74%)
Jun 12, 2024 40.49 40.80 40.41 40.45 195,570 +0.49(+1.23%)
Jun 11, 2024 40.16 40.34 39.94 39.96 249,321 +0.08(+0.21%)
Jun 10, 2024 40.12 40.24 39.80 39.88 105,044 -0.63(-1.56%)
Jun 07, 2024 40.83 40.83 40.42 40.51 161,671 -0.75(-1.82%)
Jun 06, 2024 41.17 41.31 40.98 41.26 211,456 -0.19(-0.45%)
Jun 05, 2024 40.89 41.64 40.73 41.45 298,488 +0.55(+1.35%)
Jun 04, 2024 41.61 41.72 40.71 40.89 520,213 -1.48(-3.50%)
Jun 03, 2024 42.02 42.56 41.79 42.37 150,633 +0.61(+1.47%)
May 31, 2024 41.70 41.87 41.44 41.76 174,274 -0.10(-0.24%)
May 30, 2024 41.89 41.97 41.66 41.86 90,184 -0.17(-0.40%)
May 29, 2024 42.23 42.33 42.03 42.03 96,002 -0.69(-1.62%)
May 28, 2024 42.72 42.89 42.57 42.72 68,727 +0.21(+0.49%)
May 24, 2024 42.97 42.97 42.47 42.51 75,572 -0.41(-0.97%)
May 23, 2024 43.34 43.41 42.89 42.93 149,068 -0.56(-1.29%)
May 22, 2024 43.52 43.64 43.35 43.49 53,752 -0.11(-0.25%)
May 21, 2024 43.67 43.87 43.34 43.60 277,509 +0.56(+1.31%)
May 20, 2024 42.87 43.09 42.84 43.04 75,581 +0.41(+0.97%)
May 17, 2024 42.21 42.81 42.21 42.62 258,753 +1.37(+3.33%)
May 16, 2024 40.72 41.36 40.72 41.25 87,408 +0.58(+1.43%)
May 15, 2024 40.64 40.97 40.53 40.67 180,883 +0.03(+0.07%)
May 14, 2024 40.79 40.98 40.53 40.64 64,624 +0.50(+1.26%)
May 13, 2024 40.50 40.74 40.06 40.13 166,779 -0.67(-1.65%)
May 10, 2024 41.14 41.27 40.67 40.80 92,537 -0.12(-0.29%)
May 09, 2024 40.82 40.97 40.80 40.92 29,338 +0.00(+0.00%)
May 08, 2024 41.00 41.02 40.76 40.92 62,547 -0.32(-0.77%)
May 07, 2024 40.68 41.39 40.51 41.24 80,479 +0.16(+0.38%)
May 06, 2024 40.99 41.08 40.80 41.08 217,990 +0.09(+0.22%)
May 03, 2024 40.58 40.99 40.43 40.99 86,774 +0.50(+1.24%)
May 02, 2024 40.41 40.49 40.03 40.49 91,565 +0.83(+2.09%)
May 01, 2024 39.71 39.84 39.50 39.66 54,244 -0.05(-0.12%)
Apr 30, 2024 39.91 39.97 39.61 39.71 100,722 -0.07(-0.17%)
Apr 29, 2024 39.37 39.90 39.37 39.78 235,555 +0.59(+1.51%)
Apr 26, 2024 38.94 39.30 38.87 39.18 170,011 +0.90(+2.35%)
Apr 25, 2024 37.90 38.29 37.79 38.29 50,793 +0.18(+0.47%)
Apr 24, 2024 37.97 38.13 37.89 38.11 36,619 +0.30(+0.78%)
Apr 23, 2024 37.83 37.91 37.78 37.81 19,881 +0.00(+0.01%)
Apr 22, 2024 37.95 38.00 37.73 37.81 69,981 +0.06(+0.17%)
Apr 19, 2024 37.76 37.91 37.73 37.74 55,611 +0.50(+1.35%)
Apr 18, 2024 37.17 37.47 37.09 37.24 40,800 -0.02(-0.05%)
Apr 17, 2024 37.53 37.57 37.17 37.26 180,424 -0.21(-0.55%)
Apr 16, 2024 37.49 37.64 37.31 37.47 29,300 -0.43(-1.15%)
Apr 15, 2024 38.19 38.35 37.76 37.90 118,832 +0.20(+0.52%)
Apr 12, 2024 38.04 38.23 37.54 37.70 76,085 -0.68(-1.78%)
Apr 11, 2024 38.32 38.50 38.29 38.38 25,389 +0.05(+0.13%)
Apr 10, 2024 38.52 38.52 38.12 38.33 84,994 -0.34(-0.87%)
Apr 09, 2024 38.73 38.85 38.60 38.67 172,185 -0.18(-0.46%)
Apr 08, 2024 38.32 38.86 38.32 38.85 130,315 +0.52(+1.37%)
Apr 05, 2024 37.58 38.45 37.53 38.32 217,076 +1.91(+5.23%)
Apr 04, 2024 36.24 36.65 36.24 36.42 131,772 +0.68(+1.91%)
Apr 03, 2024 35.68 35.96 35.67 35.74 218,470 +0.06(+0.17%)
Apr 02, 2024 36.15 36.15 35.59 35.68 112,132 -0.39(-1.07%)
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.