Skip to main content

Turkey Ishares MSCI ETF (NQ: TUR )

35.95 +0.93 (+2.66%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.00 35.11 34.79 35.02 182,336 +0.12(+0.34%)
Mar 26, 2024 35.21 35.21 34.77 34.90 117,611 -0.99(-2.76%)
Mar 25, 2024 36.51 36.60 35.85 35.89 46,317 -0.37(-1.02%)
Mar 22, 2024 36.39 36.40 36.20 36.26 53,850 -0.17(-0.47%)
Mar 21, 2024 36.20 36.82 36.20 36.43 67,262 +1.00(+2.82%)
Mar 20, 2024 35.14 35.51 35.14 35.43 101,318 +0.25(+0.71%)
Mar 19, 2024 34.93 35.23 34.93 35.18 58,851 +0.68(+1.97%)
Mar 18, 2024 34.65 34.65 34.40 34.50 123,187 -0.52(-1.48%)
Mar 15, 2024 35.09 35.16 34.91 35.02 40,409 -0.13(-0.37%)
Mar 14, 2024 35.27 35.40 35.02 35.15 73,897 -0.23(-0.65%)
Mar 13, 2024 35.63 35.74 35.38 35.38 109,177 -0.62(-1.72%)
Mar 12, 2024 36.11 36.15 35.77 36.00 192,423 -0.27(-0.74%)
Mar 11, 2024 36.86 36.86 36.24 36.27 387,438 -0.13(-0.36%)
Mar 08, 2024 36.64 36.64 36.35 36.40 230,192 +0.21(+0.58%)
Mar 07, 2024 36.08 36.25 35.95 36.19 187,595 +0.91(+2.58%)
Mar 06, 2024 35.52 35.52 35.21 35.28 294,288 -0.56(-1.56%)
Mar 05, 2024 36.08 36.18 35.55 35.84 463,215 -0.36(-0.99%)
Mar 04, 2024 36.29 36.34 36.10 36.20 301,242 -0.83(-2.24%)
Mar 01, 2024 37.31 37.31 37.01 37.03 289,326 -0.46(-1.23%)
Feb 29, 2024 37.31 37.67 37.30 37.49 288,597 +0.19(+0.51%)
Feb 28, 2024 37.16 37.43 37.09 37.30 165,241 -0.40(-1.06%)
Feb 27, 2024 38.22 38.22 37.38 37.70 188,182 -0.62(-1.62%)
Feb 26, 2024 37.81 38.49 37.80 38.32 94,147 -0.18(-0.47%)
Feb 23, 2024 38.35 38.50 38.29 38.50 52,740 -0.01(-0.03%)
Feb 22, 2024 38.35 38.62 38.34 38.51 61,507 +0.09(+0.23%)
Feb 21, 2024 38.13 38.45 38.03 38.42 127,546 -0.07(-0.18%)
Feb 20, 2024 38.42 38.58 38.42 38.49 72,494 +0.06(+0.16%)
Feb 16, 2024 38.28 38.50 38.25 38.43 111,055 +0.14(+0.37%)
Feb 15, 2024 37.98 38.43 37.98 38.29 97,796 +0.77(+2.05%)
Feb 14, 2024 37.27 37.63 37.25 37.52 46,834 +0.30(+0.81%)
Feb 13, 2024 37.59 37.59 37.06 37.22 124,287 -0.82(-2.16%)
Feb 12, 2024 37.76 38.15 37.76 38.04 77,023 +0.37(+0.98%)
Feb 09, 2024 37.34 37.68 37.34 37.67 48,073 +0.55(+1.48%)
Feb 08, 2024 37.27 37.36 37.08 37.12 82,717 +0.46(+1.25%)
Feb 07, 2024 37.13 37.13 36.66 36.66 198,749 -0.47(-1.27%)
Feb 06, 2024 36.99 37.16 36.97 37.13 154,937 +0.39(+1.06%)
Feb 05, 2024 36.39 36.75 36.39 36.74 82,627 +0.82(+2.28%)
Feb 02, 2024 36.31 36.42 35.52 35.92 327,157 -0.58(-1.59%)
Feb 01, 2024 36.35 36.57 36.29 36.50 164,798 +0.70(+1.96%)
Jan 31, 2024 35.81 36.15 35.72 35.80 79,693 +0.08(+0.22%)
Jan 30, 2024 35.78 35.80 35.60 35.72 35,545 +0.01(+0.03%)
Jan 29, 2024 35.51 35.91 35.51 35.71 90,171 +0.42(+1.19%)
Jan 26, 2024 35.05 35.34 35.05 35.29 125,425 +0.70(+2.02%)
Jan 25, 2024 34.42 34.61 34.40 34.59 38,795 +0.17(+0.49%)
Jan 24, 2024 34.19 34.49 34.19 34.42 123,159 +0.84(+2.50%)
Jan 23, 2024 33.70 33.70 33.42 33.58 53,075 -0.18(-0.53%)
Jan 22, 2024 33.97 33.97 33.67 33.76 51,297 +0.06(+0.18%)
Jan 19, 2024 33.82 33.83 33.63 33.70 78,979 -0.04(-0.12%)
Jan 18, 2024 33.99 34.12 33.70 33.74 117,100 -0.12(-0.35%)
Jan 17, 2024 33.82 33.99 33.81 33.86 33,741 -0.14(-0.41%)
Jan 16, 2024 33.98 34.15 33.92 34.00 45,995 +0.19(+0.56%)
Jan 12, 2024 34.16 34.37 33.79 33.81 51,218 +0.20(+0.60%)
Jan 11, 2024 33.43 33.65 33.42 33.61 102,523 +0.09(+0.27%)
Jan 10, 2024 33.37 33.59 33.34 33.52 88,977 +0.49(+1.48%)
Jan 09, 2024 32.89 33.08 32.84 33.03 71,913 -0.44(-1.31%)
Jan 08, 2024 33.09 33.49 33.09 33.47 146,348 +0.85(+2.61%)
Jan 05, 2024 32.38 32.68 32.36 32.62 43,952 +0.35(+1.08%)
Jan 04, 2024 32.03 32.35 32.03 32.27 200,236 +0.63(+1.99%)
Jan 03, 2024 32.10 32.10 31.63 31.64 228,794 -1.01(-3.09%)
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.