Turkey Ishares MSCI ETF (NQ: TUR )

43.36 +0.04 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 43.31 43.52 43.24 43.36 61,088 +0.04(+0.09%)
Jul 11, 2024 43.22 43.50 43.13 43.32 68,130 +0.81(+1.91%)
Jul 10, 2024 42.41 42.67 42.36 42.51 38,003 -0.06(-0.14%)
Jul 09, 2024 42.73 42.73 42.42 42.57 76,296 -0.58(-1.34%)
Jul 08, 2024 43.16 43.19 42.92 43.15 158,994 -0.01(-0.02%)
Jul 05, 2024 42.90 43.16 42.70 43.16 156,108 +0.52(+1.22%)
Jul 03, 2024 41.88 42.65 41.83 42.64 73,047 +0.93(+2.23%)
Jul 02, 2024 41.04 41.71 41.04 41.71 102,338 +0.78(+1.91%)
Jul 01, 2024 41.21 41.21 40.55 40.93 108,738 -1.09(-2.59%)
Jun 28, 2024 42.23 42.47 41.84 42.02 91,011 +0.08(+0.19%)
Jun 27, 2024 41.50 41.97 41.50 41.94 41,397 +0.85(+2.07%)
Jun 26, 2024 41.52 41.55 41.05 41.09 53,334 -0.73(-1.75%)
Jun 25, 2024 41.85 41.94 41.65 41.82 21,727 -0.28(-0.67%)
Jun 24, 2024 41.75 42.17 41.64 42.10 118,955 -0.15(-0.36%)
Jun 21, 2024 42.27 42.28 42.09 42.25 65,366 +0.21(+0.50%)
Jun 20, 2024 41.85 42.04 41.70 42.04 268,602 +0.26(+0.62%)
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 +0.09(+0.21%)
Jun 10, 2024 40.12 40.24 39.80 39.88 105,046 -0.63(-1.56%)
Jun 07, 2024 40.83 40.83 40.42 40.51 161,673 -0.75(-1.82%)
Jun 06, 2024 41.17 41.31 40.98 41.26 211,458 -0.19(-0.45%)
Jun 05, 2024 40.89 41.64 40.73 41.45 298,490 +0.55(+1.35%)
Jun 04, 2024 41.61 41.72 40.70 40.89 520,218 -1.48(-3.50%)
Jun 03, 2024 42.02 42.56 41.79 42.37 150,635 +0.61(+1.47%)
May 31, 2024 41.70 41.87 41.44 41.76 174,275 -0.10(-0.24%)
May 30, 2024 41.89 41.97 41.66 41.86 90,185 -0.17(-0.40%)
May 29, 2024 42.23 42.33 42.03 42.03 96,003 -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 75,573 -0.41(-0.97%)
May 23, 2024 43.34 43.41 42.89 42.93 149,069 -0.56(-1.29%)
May 22, 2024 43.52 43.64 43.35 43.49 53,753 -0.11(-0.25%)
May 21, 2024 43.67 43.87 43.34 43.60 277,512 +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 42.62 258,755 +1.37(+3.33%)
May 16, 2024 40.72 41.36 40.72 41.25 87,409 +0.58(+1.43%)
May 15, 2024 40.64 40.97 40.53 40.67 180,884 +0.03(+0.07%)
May 14, 2024 40.79 40.98 40.53 40.64 64,625 +0.50(+1.26%)
May 13, 2024 40.50 40.74 40.06 40.13 166,781 -0.67(-1.65%)
May 10, 2024 41.14 41.27 40.67 40.80 92,538 -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 41.08 217,992 +0.09(+0.22%)
May 03, 2024 40.58 40.99 40.43 40.99 86,775 +0.50(+1.24%)
May 02, 2024 40.41 40.49 40.03 40.49 91,566 +0.83(+2.09%)
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.