TUR - iShares MSCI Turkey ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201740.6240.9240.5040.7340.73284,374
Dec 14, 201740.5240.7740.1540.1640.16605,900
Dec 13, 201740.3441.0840.3440.8640.86387,100
Dec 12, 201740.7440.9040.5040.6640.66415,400
Dec 11, 201741.0041.1040.8140.8540.85328,400
Dec 08, 201740.3840.5840.3040.4540.45396,900
Dec 07, 201739.4039.9339.4039.7639.76288,800
Dec 06, 201739.3439.4639.1839.3939.39214,100
Dec 05, 201739.1540.0039.1539.7239.72452,900
Dec 04, 201738.8739.3838.6139.1739.17804,200
Dec 01, 201737.9838.2737.8238.1538.15387,100
Nov 30, 201737.7038.3837.7037.8937.89725,300
Nov 29, 201737.3737.3736.9237.1037.10583,900
Nov 28, 201738.0938.0937.1637.4437.44796,700
Nov 27, 201738.8438.8438.4838.6138.61539,500
Nov 24, 201738.2538.5038.0738.1438.14337,500
Nov 22, 201738.5039.0038.4738.8938.89237,400
Nov 21, 201738.0038.4937.9738.2238.22811,700
Nov 20, 201738.3238.3938.0238.3738.37403,200
Nov 17, 201739.4239.7839.3639.5639.56474,300
Nov 16, 201740.0240.2939.8040.1240.12294,600
Nov 15, 201740.2940.3339.9140.0940.09183,200
Nov 14, 201740.8641.1040.5940.7440.74196,600
Nov 13, 201740.3540.6540.3040.6240.62127,100
Nov 10, 201740.7340.7340.4740.4840.48278,700
Nov 09, 201741.0941.2240.6440.9640.96310,600
Nov 08, 201741.5641.8041.3941.7141.71356,300
Nov 07, 201742.0942.1441.2941.3441.34222,500
Nov 06, 201742.3643.2242.3642.9442.94422,300
Nov 03, 201741.5541.5541.1741.2041.20382,900
Nov 02, 201742.5943.0442.4842.9742.97283,800
Nov 01, 201742.3042.8042.2442.4842.48300,400
Oct 31, 201741.4741.8441.1841.8241.82237,700
Oct 30, 201741.1241.2540.9140.9340.93272,500
Oct 27, 201740.3540.9940.0340.8840.88688,000
Oct 26, 201741.3241.3740.0240.0740.07647,500
Oct 25, 201741.6541.7540.6740.8340.831,067,900
Oct 24, 201741.5541.6540.9540.9840.98607,200
Oct 23, 201741.9641.9641.3741.4341.43269,100
Oct 20, 201742.6442.6642.1742.6342.63146,500
Oct 19, 201742.3142.8442.3142.8442.84456,800
Oct 18, 201741.9842.0241.7041.8741.87185,700
Oct 17, 201742.1542.2741.7641.9941.99287,500
Oct 16, 201742.1242.2742.0042.0342.03284,400
Oct 13, 201742.0042.3041.9842.0542.05848,600
Oct 12, 201741.5241.9441.3141.8941.89267,700
Oct 11, 201741.0541.1540.6641.1141.11382,700
Oct 10, 201740.6340.7739.9540.2040.20869,100
Oct 09, 201739.1839.7438.9539.7039.70969,000
Oct 06, 201741.4341.6541.2141.6441.64267,900
Oct 05, 201742.1942.3041.9541.9641.96297,900
Oct 04, 201742.1842.3242.0942.1442.14141,900
Oct 03, 201741.9442.0741.7841.9441.94359,700
Oct 02, 201742.0242.1441.9241.9741.97282,700
Sep 29, 201741.9942.0341.6541.8141.81281,000
Sep 28, 201741.5241.8541.3941.7841.78318,200
Sep 27, 201741.0641.1240.8040.9540.95358,200
Sep 26, 201742.3042.5442.0942.3842.38172,000
Sep 25, 201742.0842.0841.5241.5841.58434,100
Sep 22, 201742.7443.1342.7443.0643.06206,200
Sep 21, 201743.1943.1942.7542.9042.90300,200
Sep 20, 201743.7144.0442.8543.2443.24479,500
Sep 19, 201744.1444.2543.3243.5843.58661,100
Sep 18, 201744.8844.8844.0344.1644.16365,300
Sep 15, 201745.6745.6745.3345.5345.5388,200
Sep 14, 201745.0145.5845.0145.5245.52125,700
Sep 13, 201745.8245.8745.1245.1945.19220,400
Sep 12, 201745.9146.0645.8045.9745.97140,800
Sep 11, 201746.4846.7346.4346.4446.44297,400
Sep 08, 201745.9446.1445.8545.9845.98274,200
Sep 07, 201746.3746.7446.2346.6346.63207,300
Sep 06, 201745.9646.5045.9646.4346.43134,100
Sep 05, 201746.1646.1645.5245.8045.80231,900
Sep 01, 201746.9147.1346.8247.1247.12223,900
Aug 31, 201746.1146.3446.0146.2446.24257,100
Aug 30, 201746.5146.5146.2946.4046.40250,600
Aug 29, 201746.3146.5046.2346.4446.44113,100
Aug 28, 201746.2846.5046.2446.3946.39116,300
Aug 25, 201745.7146.4845.7146.4046.40181,500
Aug 24, 201745.7345.9145.3545.4345.43180,200
Aug 23, 201745.0145.6045.0145.5545.5598,200
Aug 22, 201745.2045.2844.9345.0445.0474,900
Aug 21, 201745.1945.2245.0045.1645.16199,200
Aug 18, 201743.9544.4243.9044.1744.17148,000
Aug 17, 201743.9344.1643.5143.5943.59170,100
Aug 16, 201743.7744.2043.5244.1844.1895,600
Aug 15, 201744.1544.2343.8444.0244.02209,600
Aug 14, 201744.7745.1944.6845.0045.00139,800
Aug 11, 201743.6343.8743.5043.7443.74158,600
Aug 10, 201744.5044.5043.7243.7343.73201,600
Aug 09, 201744.4744.6744.3744.6044.60179,700
Aug 08, 201745.1545.1744.9044.9544.95134,600
Aug 07, 201745.0145.3345.0145.3045.30332,400
Aug 04, 201744.3044.7444.3044.7444.74113,100
Aug 03, 201743.7943.9943.7443.9243.92108,900
Aug 02, 201743.6643.9843.6343.9043.90104,700
Aug 01, 201743.8543.9043.6443.6643.66197,200
Jul 31, 201744.1544.3944.0344.3344.33306,600
Jul 28, 201744.3544.4344.0444.3544.35279,500
Jul 27, 201744.5244.6343.8444.1944.19258,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...