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 (%)
Jan 31, 2018 37.38 37.46 36.65 36.94 359,077 +0.05(+0.13%)
Jan 30, 2018 37.11 37.16 37.11 36.89 228,116 -0.39(-1.05%)
Jan 29, 2018 37.03 37.43 36.97 37.28 466,665 -0.60(-1.59%)
Jan 26, 2018 37.49 37.88 37.40 37.88 306,425 +0.91(+2.46%)
Jan 25, 2018 37.18 37.49 36.88 36.97 326,618 -0.32(-0.87%)
Jan 24, 2018 37.14 37.49 37.06 37.30 412,200 +0.49(+1.32%)
Jan 23, 2018 36.55 36.86 36.47 36.81 426,768 +0.29(+0.80%)
Jan 22, 2018 35.94 36.54 35.89 36.52 280,631 +1.06(+3.00%)
Jan 19, 2018 35.61 35.61 35.28 35.46 369,164 -0.79(-2.17%)
Jan 18, 2018 36.12 36.36 36.06 36.24 587,118 +0.48(+1.34%)
Jan 17, 2018 35.51 36.09 35.51 35.76 498,080 +0.75(+2.13%)
Jan 16, 2018 35.15 35.42 35.01 35.02 500,368 -0.93(-2.57%)
Jan 12, 2018 35.94 35.94 35.94 0 +0.32(+0.89%)
Jan 11, 2018 34.91 35.63 34.91 35.63 348,235 +0.91(+2.62%)
Jan 10, 2018 34.68 34.72 632,211 -0.84(-2.35%)
Jan 09, 2018 35.64 35.72 35.38 35.55 418,851 -0.71(-1.95%)
Jan 08, 2018 36.27 36.29 36.03 36.26 319,968 -0.19(-0.53%)
Jan 05, 2018 36.02 36.51 36.02 36.45 595,863 +0.58(+1.61%)
Jan 04, 2018 35.51 35.99 35.51 35.88 410,426 +0.18(+0.50%)
Jan 03, 2018 35.86 36.08 35.61 35.70 941,866 -0.65(-1.79%)
Jan 02, 2018 36.17 36.29 36.14 36.35 550,936 +1.06(+3.01%)
Dec 29, 2017 35.28 35.28 35.28 0 +0.08(+0.23%)
Dec 28, 2017 34.83 35.32 34.83 35.20 430,468 +1.02(+2.99%)
Dec 27, 2017 34.13 34.29 34.10 34.18 155,838 -0.07(-0.21%)
Dec 26, 2017 34.03 34.29 34.03 34.25 170,293 +0.17(+0.50%)
Dec 22, 2017 33.88 34.10 33.82 34.08 260,374 +0.19(+0.58%)
Dec 21, 2017 33.61 34.00 33.61 33.89 232,817 +0.33(+0.99%)
Dec 20, 2017 33.32 33.72 33.29 33.56 183,479 +0.28(+0.83%)
Dec 19, 2017 33.61 33.61 33.22 33.28 337,439 -0.16(-0.47%)
Dec 18, 2017 33.28 33.59 33.27 33.44 339,779 +0.56(+1.69%)
Dec 15, 2017 32.79 33.03 32.70 32.88 352,255 +0.46(+1.42%)
Dec 14, 2017 32.71 32.91 32.41 32.42 750,586 -0.57(-1.71%)
Dec 13, 2017 32.57 33.16 32.57 32.99 479,442 +0.16(+0.49%)
Dec 12, 2017 32.89 33.02 32.70 32.82 514,555 -0.15(-0.47%)
Dec 11, 2017 33.10 33.18 32.95 32.98 406,844 +0.32(+0.99%)
Dec 08, 2017 32.60 32.76 32.53 32.66 491,626 +0.56(+1.74%)
Dec 07, 2017 31.81 32.24 31.81 32.10 357,681 +0.30(+0.94%)
Dec 06, 2017 31.76 31.86 31.64 31.80 265,225 -0.27(-0.83%)
Dec 05, 2017 31.61 32.25 31.61 32.07 561,012 +0.44(+1.40%)
Dec 04, 2017 31.38 31.79 31.32 31.62 996,156 +0.82(+2.67%)
Dec 01, 2017 30.66 30.87 30.53 30.80 479,525 +0.21(+0.69%)
Nov 30, 2017 30.43 30.98 30.43 30.59 898,477 +0.64(+2.13%)
Nov 29, 2017 30.17 30.17 29.81 29.95 723,278 -0.27(-0.91%)
Nov 28, 2017 30.75 30.75 30.00 30.23 986,855 -0.94(-3.03%)
Nov 27, 2017 31.36 31.36 31.06 31.17 668,224 +0.38(+1.23%)
Nov 24, 2017 30.88 31.08 30.74 30.79 418,046 -0.61(-1.93%)
Nov 22, 2017 31.08 31.48 31.06 31.40 294,108 +0.54(+1.75%)
Nov 21, 2017 30.68 31.07 30.65 30.85 1,005,411 -0.12(-0.39%)
Nov 20, 2017 30.94 30.99 30.69 30.98 499,412 -0.96(-3.01%)
Nov 17, 2017 31.82 32.11 31.78 31.94 587,557 -0.45(-1.40%)
Nov 16, 2017 32.31 32.53 32.13 32.39 364,964 +0.02(+0.08%)
Nov 15, 2017 32.53 32.56 32.22 32.36 226,958 -0.52(-1.60%)
Nov 14, 2017 32.99 33.18 32.77 32.89 243,538 +0.10(+0.30%)
Nov 13, 2017 32.57 32.82 32.53 32.79 157,393 +0.11(+0.35%)
Nov 10, 2017 32.88 32.88 32.67 32.68 345,282 -0.39(-1.17%)
Nov 09, 2017 33.17 33.28 32.81 33.07 384,740 -0.61(-1.80%)
Nov 08, 2017 33.55 33.74 33.41 33.67 441,376 +0.30(+0.90%)
Nov 07, 2017 33.98 34.02 33.33 33.37 275,672 -1.29(-3.73%)
Nov 06, 2017 34.20 34.89 34.20 34.67 523,127 +1.40(+4.22%)
Nov 03, 2017 33.54 33.54 33.24 33.26 474,244 -1.43(-4.12%)
Nov 02, 2017 34.38 34.75 34.29 34.69 351,565 +0.40(+1.15%)
Nov 01, 2017 34.15 34.55 34.10 34.29 372,052 +0.53(+1.58%)
Oct 31, 2017 33.48 33.78 33.24 33.76 294,451 +0.72(+2.17%)
Oct 30, 2017 33.20 33.30 33.03 33.04 337,554 +0.04(+0.12%)
Oct 27, 2017 32.57 33.09 32.32 33.00 852,224 +0.65(+2.02%)
Oct 26, 2017 33.36 33.40 32.31 32.35 802,066 -0.61(-1.86%)
Oct 25, 2017 33.62 33.70 32.83 32.96 1,322,867 -0.12(-0.37%)
Oct 24, 2017 33.54 33.62 33.06 33.08 752,171 -0.36(-1.09%)
Oct 23, 2017 33.87 33.87 33.39 33.45 333,300 -0.97(-2.82%)
Oct 20, 2017 34.42 34.44 34.04 34.41 181,420 -0.17(-0.49%)
Oct 19, 2017 34.16 34.58 34.16 34.58 565,881 +0.78(+2.32%)
Oct 18, 2017 33.89 33.92 33.66 33.80 230,017 -0.10(-0.29%)
Oct 17, 2017 34.03 34.12 33.71 33.90 356,138 -0.03(-0.10%)
Oct 16, 2017 34.00 34.12 33.91 33.93 352,391 -0.02(-0.05%)
Oct 13, 2017 33.91 34.15 33.89 33.95 1,051,130 +0.13(+0.38%)
Oct 12, 2017 33.52 33.86 33.35 33.82 331,611 +0.63(+1.90%)
Oct 11, 2017 33.14 33.22 32.82 33.19 474,084 +0.73(+2.26%)
Oct 10, 2017 32.91 32.25 32.45 1,076,581 +0.40(+1.26%)
Oct 09, 2017 31.63 32.08 31.44 32.05 1,200,600 -1.57(-4.66%)
Oct 06, 2017 33.45 33.62 33.27 33.62 331,831 -0.26(-0.76%)
Oct 05, 2017 34.06 34.15 33.87 33.87 368,997 -0.15(-0.43%)
Oct 04, 2017 34.05 34.16 33.98 34.02 175,831 +0.16(+0.48%)
Oct 03, 2017 33.86 33.97 33.73 33.86 445,596 -0.02(-0.07%)
Oct 02, 2017 33.92 34.02 33.84 33.88 350,193 +0.13(+0.38%)
Sep 29, 2017 33.90 33.93 33.62 33.75 348,109 +0.02(+0.07%)
Sep 28, 2017 33.52 33.76 33.41 33.73 394,169 +0.67(+2.03%)
Sep 27, 2017 33.15 33.20 32.94 33.06 443,740 -1.15(-3.37%)
Sep 26, 2017 34.15 34.34 33.98 34.21 213,044 +0.65(+1.92%)
Sep 25, 2017 33.97 33.97 33.52 33.57 538,105 -1.19(-3.44%)
Sep 22, 2017 34.50 34.82 34.50 34.76 255,396 +0.13(+0.37%)
Sep 21, 2017 34.87 34.87 34.51 34.63 371,828 -0.27(-0.79%)
Sep 20, 2017 35.29 35.55 34.59 34.91 593,908 -0.27(-0.78%)
Sep 19, 2017 35.63 35.72 34.97 35.18 819,087 -0.47(-1.31%)
Sep 18, 2017 36.23 36.23 35.55 35.65 452,508 -1.11(-3.01%)
Sep 15, 2017 36.75 36.59 36.76 109,220 +0.01(+0.02%)
Sep 14, 2017 36.34 36.80 36.34 36.75 155,669 +0.27(+0.73%)
Sep 13, 2017 36.99 37.03 36.43 36.48 272,961 -0.63(-1.70%)
Sep 12, 2017 37.06 37.18 36.97 37.11 174,349 -0.38(-1.01%)
Sep 11, 2017 37.52 37.72 37.48 37.49 368,330 +0.37(+1.00%)
Sep 08, 2017 37.09 37.25 37.01 37.12 339,628 -0.52(-1.39%)
Sep 07, 2017 37.43 37.73 37.32 37.64 256,761 +0.16(+0.43%)
Sep 06, 2017 37.10 37.54 37.10 37.48 166,088 +0.51(+1.38%)
Sep 05, 2017 37.26 37.26 36.74 36.97 287,307 -1.07(-2.80%)
Sep 01, 2017 37.87 38.05 37.80 38.04 277,328 +0.71(+1.90%)
Aug 31, 2017 37.22 37.41 37.14 37.33 318,409 -0.13(-0.34%)
Aug 30, 2017 37.55 37.55 37.37 37.46 310,389 -0.03(-0.09%)
Aug 29, 2017 37.39 37.54 37.32 37.49 140,140 +0.04(+0.11%)
Aug 28, 2017 37.36 37.54 37.33 37.45 144,041 -0.01(-0.02%)
Aug 25, 2017 36.90 37.52 36.90 37.46 224,770 +0.78(+2.14%)
Aug 24, 2017 36.92 37.06 36.61 36.68 223,254 -0.10(-0.26%)
Aug 23, 2017 36.34 36.81 36.34 36.77 121,700 +0.41(+1.13%)
Aug 22, 2017 36.49 36.55 36.27 36.36 92,791 -0.10(-0.27%)
Aug 21, 2017 36.48 36.51 36.32 36.46 246,777 +0.80(+2.24%)
Aug 18, 2017 35.48 35.86 35.44 35.66 183,320 +0.47(+1.33%)
Aug 17, 2017 35.46 35.65 35.13 35.19 210,665 -0.48(-1.34%)
Aug 16, 2017 35.34 35.68 35.13 35.67 118,385 +0.13(+0.37%)
Aug 15, 2017 35.64 35.71 35.39 35.53 259,642 -0.80(-2.19%)
Aug 14, 2017 36.14 36.48 36.07 36.33 173,151 +1.02(+2.88%)
Aug 11, 2017 35.22 35.42 35.12 35.31 196,402 +0.01(+0.02%)
Aug 10, 2017 35.92 35.92 35.29 35.30 249,782 -0.70(-1.95%)
Aug 09, 2017 35.90 36.06 35.82 36.01 222,534 -0.28(-0.78%)
Aug 08, 2017 36.45 36.47 36.25 36.29 166,784 -0.28(-0.77%)
Aug 07, 2017 36.34 36.59 36.34 36.57 411,756 +0.45(+1.25%)
Aug 04, 2017 36.12 35.46 36.12 140,107 +0.66(+1.87%)
Aug 03, 2017 35.35 35.51 35.31 35.46 134,893 +0.02(+0.05%)
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.