iShares MSCI Turkey ETF (TUR)
NASDAQ: TUR
· Real-Time Price · USD
34.48
0.24 (0.70%)
At close: Aug 18, 2025, 3:59 PM
34.47
-0.03%
After-hours: Aug 18, 2025, 04:10 PM EDT
TUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.28 | 34.31 | 34.15 | 34.24 | 34.24 | 0.38% | 64,900 |
| Aug 14, 2025 | 34.06 | 34.26 | 33.95 | 34.11 | 34.11 | -1.04% | 450,670 |
| Aug 13, 2025 | 34.52 | 34.60 | 34.43 | 34.47 | 34.47 | -0.20% | 37,329 |
| Aug 12, 2025 | 34.62 | 34.67 | 34.50 | 34.54 | 34.54 | -0.86% | 62,816 |
| Aug 11, 2025 | 34.88 | 34.95 | 34.82 | 34.84 | 34.84 | 0.46% | 47,600 |
| Aug 8, 2025 | 34.65 | 34.72 | 34.56 | 34.68 | 34.68 | 0.20% | 94,600 |
| Aug 7, 2025 | 34.82 | 34.82 | 34.53 | 34.61 | 34.61 | 0.44% | 77,925 |
| Aug 6, 2025 | 34.41 | 34.51 | 34.38 | 34.46 | 34.46 | 0.50% | 98,801 |
| Aug 5, 2025 | 34.36 | 34.42 | 34.28 | 34.29 | 34.29 | -0.09% | 27,600 |
| Aug 4, 2025 | 34.21 | 34.40 | 34.21 | 34.32 | 34.32 | 1.18% | 99,334 |
| Aug 1, 2025 | 33.97 | 33.98 | 33.77 | 33.92 | 33.92 | 0.21% | 113,544 |
| Jul 31, 2025 | 33.92 | 34.04 | 33.77 | 33.85 | 33.85 | 0.56% | 87,500 |
| Jul 30, 2025 | 33.78 | 33.79 | 33.63 | 33.66 | 33.66 | 1.14% | 29,100 |
| Jul 29, 2025 | 33.45 | 33.49 | 33.21 | 33.28 | 33.28 | -0.45% | 65,623 |
| Jul 28, 2025 | 33.53 | 33.64 | 33.41 | 33.43 | 33.43 | -1.07% | 57,421 |
| Jul 25, 2025 | 33.80 | 33.92 | 33.74 | 33.79 | 33.79 | -0.47% | 224,310 |
| Jul 24, 2025 | 34.10 | 34.21 | 33.92 | 33.95 | 33.95 | 0.27% | 112,900 |
| Jul 23, 2025 | 33.83 | 33.93 | 33.72 | 33.86 | 33.86 | -0.03% | 80,600 |
| Jul 22, 2025 | 33.89 | 33.94 | 33.76 | 33.87 | 33.87 | -0.18% | 24,010 |
| Jul 21, 2025 | 33.74 | 33.96 | 33.74 | 33.93 | 33.93 | 2.85% | 157,413 |