Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

33.52 -0.46 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 36.57 36.57 36.34 36.38 76,905 -0.40(-1.09%)
Sep 27, 2024 36.71 36.87 36.52 36.78 70,275 -0.12(-0.33%)
Sep 26, 2024 37.22 37.22 36.80 36.90 87,502 -0.12(-0.32%)
Sep 25, 2024 37.55 37.55 36.97 37.02 133,135 -0.88(-2.32%)
Sep 24, 2024 37.96 38.01 37.80 37.90 42,030 +0.69(+1.85%)
Sep 23, 2024 37.15 37.34 37.14 37.21 27,524 -0.08(-0.21%)
Sep 20, 2024 37.54 37.54 37.29 37.29 54,965 -0.50(-1.32%)
Sep 19, 2024 37.63 37.84 37.42 37.79 62,422 +0.87(+2.36%)
Sep 18, 2024 36.87 37.23 36.78 36.92 56,503 +0.19(+0.52%)
Sep 17, 2024 36.71 36.94 36.68 36.73 136,085 +0.48(+1.32%)
Sep 16, 2024 36.39 36.40 36.09 36.25 86,435 -0.36(-0.98%)
Sep 13, 2024 36.12 36.69 36.12 36.61 80,144 +0.48(+1.33%)
Sep 12, 2024 35.40 36.19 35.10 36.13 158,233 +0.35(+0.98%)
Sep 11, 2024 35.91 35.92 35.51 35.78 75,923 -0.51(-1.41%)
Sep 10, 2024 36.49 36.60 36.16 36.29 49,724 -0.23(-0.63%)
Sep 09, 2024 36.75 36.84 36.51 36.52 57,811 -0.28(-0.76%)
Sep 06, 2024 37.39 37.40 36.73 36.80 72,317 -0.59(-1.58%)
Sep 05, 2024 37.49 37.53 37.25 37.39 50,719 -0.15(-0.40%)
Sep 04, 2024 37.44 37.69 37.23 37.54 105,056 -0.20(-0.53%)
Sep 03, 2024 37.99 38.04 37.48 37.74 181,577 +0.68(+1.83%)
Aug 30, 2024 37.40 37.40 36.99 37.06 159,698 +0.08(+0.22%)
Aug 29, 2024 37.15 37.39 36.97 36.98 257,122 +0.20(+0.54%)
Aug 28, 2024 36.73 36.83 36.59 36.78 40,556 -0.03(-0.08%)
Aug 27, 2024 36.56 36.96 36.42 36.81 79,264 +0.59(+1.63%)
Aug 26, 2024 36.80 36.86 36.07 36.22 200,577 -0.52(-1.42%)
Aug 23, 2024 37.01 37.30 36.59 36.74 299,770 -0.83(-2.21%)
Aug 22, 2024 37.65 37.80 37.52 37.57 53,335 -0.26(-0.69%)
Aug 21, 2024 38.01 38.08 37.80 37.83 42,093 -0.22(-0.58%)
Aug 20, 2024 38.32 38.32 38.00 38.05 48,208 -0.57(-1.48%)
Aug 19, 2024 38.16 38.65 38.16 38.62 70,691 +0.72(+1.90%)
Aug 16, 2024 38.02 38.08 37.84 37.90 87,954 -0.60(-1.56%)
Aug 15, 2024 38.24 38.59 38.19 38.50 32,950 +0.54(+1.42%)
Aug 14, 2024 38.09 38.12 37.80 37.96 112,145 -0.44(-1.15%)
Aug 13, 2024 37.61 38.48 37.40 38.40 240,178 +0.83(+2.21%)
Aug 12, 2024 38.08 38.17 37.54 37.57 229,382 -0.56(-1.47%)
Aug 09, 2024 38.25 38.44 38.12 38.13 32,585 -0.70(-1.80%)
Aug 08, 2024 38.84 38.90 38.66 38.83 49,478 +0.50(+1.30%)
Aug 07, 2024 38.46 38.78 38.33 38.33 114,970 +0.46(+1.21%)
Aug 06, 2024 38.05 38.22 37.84 37.87 109,847 -0.37(-0.97%)
Aug 05, 2024 38.04 38.65 37.91 38.24 200,793 -2.40(-5.91%)
Aug 02, 2024 40.99 41.02 40.44 40.64 383,313 -1.33(-3.17%)
Aug 01, 2024 42.37 42.52 41.84 41.97 56,728 +0.19(+0.45%)
Jul 31, 2024 41.59 41.89 41.46 41.78 116,460 -0.14(-0.33%)
Jul 30, 2024 41.87 41.99 41.75 41.92 102,311 -0.07(-0.17%)
Jul 29, 2024 42.28 42.28 41.90 41.99 125,389 -0.75(-1.75%)
Jul 26, 2024 42.80 42.88 42.59 42.74 22,173 +0.34(+0.80%)
Jul 25, 2024 42.64 42.64 42.18 42.40 49,992 -0.72(-1.67%)
Jul 24, 2024 43.66 43.66 43.07 43.12 40,777 -0.58(-1.33%)
Jul 23, 2024 43.83 43.98 43.41 43.70 67,097 -0.34(-0.77%)
Jul 22, 2024 43.99 44.12 43.83 44.04 51,673 +0.31(+0.71%)
Jul 19, 2024 43.76 43.76 43.52 43.73 56,423 +0.33(+0.76%)
Jul 18, 2024 43.76 43.91 43.35 43.40 94,508 -0.15(-0.34%)
Jul 17, 2024 43.64 43.73 43.36 43.55 57,548 -0.09(-0.21%)
Jul 16, 2024 43.53 43.78 43.53 43.64 71,388 +0.42(+0.97%)
Jul 15, 2024 43.44 43.59 43.20 43.22 45,039 -0.14(-0.32%)
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%)
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.