iShares MSCI Turkey ETF (TUR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

38.58

+0.30

(+0.78%)

At close: 04:00PM EDT

37.68

-0.90

(-2.33%)

After hours:

07:37PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	38.44	38.60	38.36	38.58	38.58	36,200
Apr 23, 2024	38.30	38.38	38.25	38.28	38.28	19,600
Apr 22, 2024	38.42	38.47	38.20	38.28	38.28	69,100
Apr 19, 2024	38.23	38.38	38.20	38.21	38.21	54,900
Apr 18, 2024	37.63	37.93	37.55	37.70	37.70	40,300
Apr 17, 2024	38.00	38.04	37.63	37.72	37.72	178,200
Apr 16, 2024	37.96	38.11	37.77	37.93	37.93	28,900
Apr 15, 2024	38.66	38.83	38.23	38.37	38.37	117,400
Apr 12, 2024	38.51	38.70	38.01	38.17	38.17	75,200
Apr 11, 2024	38.80	38.98	38.76	38.86	38.86	25,100
Apr 10, 2024	39.00	39.00	38.59	38.81	38.81	84,000
Apr 09, 2024	39.21	39.33	39.08	39.15	39.15	170,100
Apr 08, 2024	38.80	39.34	38.80	39.33	39.33	128,700
Apr 05, 2024	38.05	38.93	38.00	38.80	38.80	214,400
Apr 04, 2024	36.69	37.10	36.69	36.87	36.87	130,200
Apr 03, 2024	36.12	36.41	36.11	36.18	36.18	215,800
Apr 02, 2024	36.60	36.60	36.03	36.12	36.12	110,800
Apr 01, 2024	36.69	36.90	36.39	36.51	36.51	190,000
Mar 28, 2024	35.80	36.03	35.78	35.94	35.94	152,300
Mar 27, 2024	35.00	35.11	34.79	35.02	35.02	182,300
Mar 26, 2024	35.21	35.21	34.77	34.90	34.90	117,600
Mar 25, 2024	36.51	36.60	35.85	35.89	35.89	46,300
Mar 22, 2024	36.39	36.40	36.20	36.26	36.26	53,900
Mar 21, 2024	36.20	36.82	36.20	36.43	36.43	67,200
Mar 20, 2024	35.14	35.51	35.14	35.43	35.43	101,300
Mar 19, 2024	34.93	35.23	34.93	35.18	35.18	58,900
Mar 18, 2024	34.65	34.65	34.40	34.50	34.50	123,200
Mar 15, 2024	35.09	35.16	34.91	35.02	35.02	40,400
Mar 14, 2024	35.27	35.40	35.02	35.15	35.15	73,900
Mar 13, 2024	35.63	35.74	35.38	35.38	35.38	109,200
Mar 12, 2024	36.11	36.15	35.77	36.00	36.00	192,400
Mar 11, 2024	36.86	36.86	36.24	36.27	36.27	387,400
Mar 08, 2024	36.64	36.64	36.35	36.40	36.40	230,200
Mar 07, 2024	36.08	36.25	35.95	36.19	36.19	187,600
Mar 06, 2024	35.52	35.52	35.21	35.28	35.28	294,300
Mar 05, 2024	36.08	36.18	35.55	35.84	35.84	463,200
Mar 04, 2024	36.29	36.34	36.10	36.20	36.20	302,100
Mar 01, 2024	37.31	37.31	37.01	37.03	37.03	289,300
Feb 29, 2024	37.31	37.67	37.30	37.49	37.49	288,600
Feb 28, 2024	37.16	37.43	37.09	37.30	37.30	165,200
Feb 27, 2024	38.22	38.22	37.38	37.70	37.70	188,200
Feb 26, 2024	37.81	38.49	37.80	38.32	38.32	94,100
Feb 23, 2024	38.35	38.50	38.29	38.50	38.50	52,700
Feb 22, 2024	38.35	38.62	38.34	38.51	38.51	61,500
Feb 21, 2024	38.13	38.45	38.03	38.42	38.42	127,500
Feb 20, 2024	38.42	38.58	38.42	38.49	38.49	72,500
Feb 16, 2024	38.28	38.50	38.25	38.43	38.43	111,000
Feb 15, 2024	37.98	38.43	37.98	38.29	38.29	97,800
Feb 14, 2024	37.27	37.63	37.25	37.52	37.52	47,200
Feb 13, 2024	37.59	37.59	37.06	37.22	37.22	124,300
Feb 12, 2024	37.76	38.15	37.76	38.04	38.04	77,000
Feb 09, 2024	37.34	37.68	37.34	37.67	37.67	48,000
Feb 08, 2024	37.27	37.36	37.08	37.12	37.12	82,700
Feb 07, 2024	37.13	37.13	36.66	36.66	36.66	198,700
Feb 06, 2024	36.99	37.16	36.97	37.13	37.13	154,900
Feb 05, 2024	36.39	36.75	36.39	36.74	36.74	82,900
Feb 02, 2024	36.31	36.42	35.52	35.92	35.92	327,200
Feb 01, 2024	36.35	36.57	36.29	36.50	36.50	164,800
Jan 31, 2024	35.81	36.15	35.72	35.80	35.80	79,700
Jan 30, 2024	35.78	35.80	35.60	35.72	35.72	35,500
Jan 29, 2024	35.51	35.91	35.51	35.71	35.71	90,200
Jan 26, 2024	35.05	35.34	35.05	35.29	35.29	125,400
Jan 25, 2024	34.42	34.61	34.40	34.59	34.59	38,800
Jan 24, 2024	34.19	34.49	34.19	34.42	34.42	123,200
Jan 23, 2024	33.70	33.70	33.42	33.58	33.58	53,100
Jan 22, 2024	33.97	33.97	33.67	33.76	33.76	51,300
Jan 19, 2024	33.82	33.83	33.63	33.70	33.70	79,000
Jan 18, 2024	33.99	34.12	33.70	33.74	33.74	117,100
Jan 17, 2024	33.82	33.99	33.81	33.86	33.86	33,700
Jan 16, 2024	33.98	34.15	33.92	34.00	34.00	46,000
Jan 12, 2024	34.16	34.37	33.79	33.81	33.81	51,200
Jan 11, 2024	33.43	33.65	33.42	33.61	33.61	102,500
Jan 10, 2024	33.37	33.59	33.34	33.52	33.52	89,000
Jan 09, 2024	32.89	33.08	32.84	33.03	33.03	71,900
Jan 08, 2024	33.09	33.49	33.09	33.47	33.47	146,300
Jan 05, 2024	32.38	32.68	32.36	32.62	32.62	44,000
Jan 04, 2024	32.03	32.35	32.03	32.27	32.27	200,200
Jan 03, 2024	32.10	32.15	31.63	31.64	31.64	228,800
Jan 02, 2024	32.45	32.67	32.43	32.65	32.65	70,400
Dec 29, 2023	32.40	32.60	32.19	32.28	32.28	81,300
Dec 28, 2023	31.80	32.18	31.80	32.09	32.09	90,800
Dec 27, 2023	31.83	31.83	31.55	31.62	31.62	95,800
Dec 26, 2023	32.29	32.37	31.75	31.83	31.83	265,400
Dec 22, 2023	33.33	33.33	32.97	33.10	33.10	201,700
Dec 21, 2023	33.79	33.92	33.79	33.92	33.92	78,300
Dec 20, 2023	33.51	33.60	33.27	33.30	33.30	90,900
Dec 20, 2023	0.353 Dividend
Dec 19, 2023	34.00	34.08	33.89	34.04	33.69	135,600
Dec 18, 2023	34.28	34.37	34.13	34.30	33.94	60,600
Dec 15, 2023	34.95	35.29	34.95	35.01	34.65	75,000
Dec 14, 2023	34.36	34.57	34.30	34.42	34.06	101,300
Dec 13, 2023	33.51	33.56	33.05	33.47	33.12	213,300
Dec 12, 2023	34.01	34.12	33.95	34.01	33.66	75,500
Dec 11, 2023	34.40	34.45	34.00	34.13	33.78	86,700
Dec 08, 2023	35.07	35.07	34.83	34.92	34.56	33,100
Dec 07, 2023	34.87	35.29	34.87	35.21	34.84	30,500
Dec 06, 2023	35.06	35.06	34.77	34.77	34.41	79,900
Dec 05, 2023	35.63	35.87	35.61	35.69	35.32	56,600
Dec 04, 2023	35.80	35.93	35.70	35.79	35.42	99,000
Dec 01, 2023	35.27	35.68	35.10	35.68	35.31	39,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7313+0.0016(+0.22%)

CRUDE OIL82.98+0.17(+0.21%)

Bitcoin CAD87,125.04-3,872.12(-4.26%)

iShares MSCI Turkey ETF (TUR)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7313
+0.0016(+0.22%)

CRUDE OIL
82.98
+0.17(+0.21%)

Bitcoin CAD
87,125.04
-3,872.12(-4.26%)