TUR - iShares MSCI Turkey ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201923.0323.2923.0123.2323.23225,519
Jun 17, 201922.4422.6622.4322.5722.57537,000
Jun 17, 20190.592 Dividend
Jun 14, 201922.5622.7822.4622.6022.01400,800
Jun 13, 201922.7322.7822.5822.6622.07385,200
Jun 12, 201923.5623.5623.2423.3222.71511,700
Jun 11, 201923.4723.5123.2723.4622.85865,700
Jun 10, 201923.8523.9923.8023.8523.23791,600
Jun 07, 201923.3123.7523.3123.3422.73873,500
Jun 06, 201922.9322.9322.7222.8422.24461,800
Jun 05, 201923.2123.3922.9422.9822.38865,000
Jun 04, 201922.7223.0022.6422.8622.26756,400
Jun 03, 201922.5722.6322.4122.5821.99739,200
May 31, 201922.7022.8922.5122.8222.22781,400
May 30, 201922.1322.5422.1222.3921.80942,200
May 29, 201921.3121.5521.2421.5320.97688,000
May 28, 201921.3321.6021.2121.2420.681,005,400
May 24, 201920.8720.9620.7420.7820.24912,700
May 23, 201920.1920.3920.1620.3619.83715,400
May 22, 201920.3520.3520.1320.2419.71937,800
May 21, 201920.6720.7820.5220.7620.22692,400
May 20, 201921.0121.1920.9520.9520.40969,600
May 17, 201921.0721.2020.7120.7820.241,598,400
May 16, 201921.3721.3720.9621.0020.45455,600
May 15, 201921.1721.4521.0621.3820.82569,600
May 14, 201921.2621.5321.2521.3920.831,165,000
May 13, 201920.7121.2020.6021.0520.502,324,600
May 10, 201921.1922.3521.1521.8521.283,023,000
May 09, 201921.0021.2120.6921.1420.591,619,500
May 08, 201921.4121.4521.3021.4220.861,596,400
May 07, 201921.6321.6921.4621.5921.021,367,000
May 06, 201922.2522.7121.5622.1421.563,585,400
May 03, 201922.8222.9022.7322.8222.22600,500
May 02, 201922.8722.9722.6622.8022.20804,600
May 01, 201923.3423.6123.0623.0922.491,285,400
Apr 30, 201923.1623.3723.1223.3222.71698,600
Apr 29, 201923.0223.1822.9723.1822.57874,300
Apr 26, 201923.0723.2023.0423.1522.54458,800
Apr 25, 201922.9523.1022.8023.0522.451,286,500
Apr 24, 201923.6123.7323.3923.4722.861,447,500
Apr 23, 201923.8323.8423.6723.8123.19660,300
Apr 22, 201923.9024.0023.7023.8123.19778,600
Apr 18, 201924.2524.3224.0324.1623.531,249,500
Apr 17, 201924.9325.0424.6824.7024.05594,800
Apr 16, 201923.9324.5323.9324.3423.70864,700
Apr 15, 201924.0324.0323.6223.9023.27941,600
Apr 12, 201924.0124.1823.8623.9723.342,076,900
Apr 11, 201924.5824.6424.0724.1523.52797,900
Apr 10, 201924.8524.9624.6124.6423.99695,400
Apr 09, 201924.9224.9624.7724.8424.19818,000
Apr 08, 201924.9024.9524.5024.8624.21647,600
Apr 05, 201925.5825.6825.3925.5124.84580,200
Apr 04, 201924.6925.8224.6725.6624.992,066,500
Apr 03, 201924.4324.6224.2124.4423.801,340,000
Apr 02, 201924.6724.7123.8124.3023.66917,800
Apr 01, 201924.4724.9124.2124.8124.161,094,400
Mar 29, 201923.8824.2923.7824.2723.631,058,000
Mar 28, 201923.6824.0023.4723.5922.972,969,700
Mar 27, 201924.1824.3423.6423.7123.093,402,300
Mar 26, 201925.5125.7524.9425.6825.011,707,500
Mar 25, 201925.3425.5625.1625.5124.841,360,900
Mar 22, 201925.9325.9324.1624.2423.611,861,300
Mar 21, 201926.9327.0526.7827.0426.33644,900
Mar 20, 201927.0627.5626.8827.3226.60358,300
Mar 19, 201927.5427.5727.2827.3826.66289,100
Mar 18, 201927.2927.4127.2227.3426.62269,900
Mar 15, 201926.9027.1926.8727.1626.45345,000
Mar 14, 201926.6726.7826.6226.7626.06213,800
Mar 13, 201926.7126.8226.5726.7426.04490,800
Mar 12, 201926.5026.7126.5026.6825.98310,900
Mar 11, 201926.6226.6226.3926.4225.73552,800
Mar 08, 201926.6126.7626.4926.6825.98447,000
Mar 07, 201927.1527.2026.5326.6225.92447,100
Mar 06, 201927.3327.4327.0827.0826.37308,200
Mar 05, 201927.6227.6927.4827.6426.92225,500
Mar 04, 201927.7627.8227.4327.6526.93377,400
Mar 01, 201927.4427.5427.2127.4226.70450,400
Feb 28, 201928.0428.1727.8227.8727.14316,900
Feb 27, 201928.2728.2727.9428.0227.29378,600
Feb 26, 201928.2528.5328.2528.4027.66322,200
Feb 25, 201928.1528.4328.1328.3227.58402,700
Feb 22, 201927.6727.9627.6727.7927.06349,500
Feb 21, 201927.5727.6727.4427.6526.93370,100
Feb 20, 201927.4327.7127.4027.4826.76928,600
Feb 19, 201927.3827.8827.3827.7527.02692,200
Feb 15, 201927.9727.9927.7027.9727.24311,000
Feb 14, 201927.6327.9827.5127.8427.11489,600
Feb 13, 201927.9127.9827.3627.4826.76428,000
Feb 12, 201928.2828.4328.1528.2527.51487,300
Feb 11, 201928.3128.4628.2028.3227.58900,900
Feb 08, 201927.9828.1227.8428.0727.33334,000
Feb 07, 201927.9928.1727.6627.8627.13829,200
Feb 06, 201928.2428.3328.0828.1627.42469,600
Feb 05, 201928.2928.5528.2628.5327.78920,700
Feb 04, 201928.1128.3528.0028.2527.51405,500
Feb 01, 201928.5128.5128.1528.3927.65641,600
Jan 31, 201928.9229.0028.6328.9028.14841,500
Jan 30, 201928.2329.1028.2228.9728.211,020,100
Jan 29, 201928.0028.2027.9128.0627.32626,800
Jan 28, 201927.5727.5727.1427.3526.63755,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...