iShares MSCI Turkey ETF (TUR)
32.69
0.95 (2.99%)
At close: Mar 25, 2025, 3:59 PM
32.80
0.34%
Pre-market: Mar 26, 2025, 06:02 AM EDT
7911 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 32.69 | 33.23 | 32.55 | 32.63 | 0.89 | 2.80% | 601,859 |
| Mar 24, 2025 | 31.15 | 31.79 | 30.77 | 31.74 | 0.97 | 3.15% | 1,127,832 |
| Mar 21, 2025 | 30.90 | 30.90 | 30.29 | 30.77 | -2.51 | -7.54% | 1,545,159 |
| Mar 20, 2025 | 33.00 | 34.05 | 32.84 | 33.28 | 0.24 | 0.73% | 579,310 |
| Mar 19, 2025 | 33.75 | 33.75 | 32.96 | 33.04 | -4.75 | -12.57% | 1,408,981 |
| Mar 18, 2025 | 38.31 | 38.31 | 37.70 | 37.79 | -0.76 | -1.97% | 379,853 |
| Mar 17, 2025 | 38.35 | 38.55 | 38.26 | 38.55 | 0.21 | 0.55% | 89,500 |
| Mar 14, 2025 | 38.12 | 38.45 | 38.12 | 38.34 | 0.45 | 1.19% | 332,000 |
| Mar 13, 2025 | 37.67 | 37.91 | 37.54 | 37.89 | 0.27 | 0.72% | 60,800 |
| Mar 12, 2025 | 37.54 | 37.65 | 37.42 | 37.62 | 0.57 | 1.54% | 206,400 |
| Mar 11, 2025 | 36.88 | 37.22 | 36.77 | 37.05 | 0.23 | 0.62% | 140,500 |
| Mar 10, 2025 | 37.12 | 37.12 | 36.64 | 36.82 | -0.46 | -1.23% | 254,823 |
| Mar 7, 2025 | 37.15 | 37.35 | 37.08 | 37.28 | 0.00 | 0.00% | 86,260 |
| Mar 6, 2025 | 36.76 | 37.34 | 36.68 | 37.28 | 0.94 | 2.59% | 447,660 |
| Mar 5, 2025 | 36.10 | 36.43 | 36.09 | 36.34 | 1.14 | 3.24% | 216,600 |
| Mar 4, 2025 | 35.14 | 35.41 | 34.93 | 35.20 | 0.23 | 0.66% | 158,306 |
| Mar 3, 2025 | 35.46 | 35.46 | 34.94 | 34.97 | 0.69 | 2.01% | 247,100 |
| Feb 28, 2025 | 34.29 | 34.32 | 34.10 | 34.28 | -0.27 | -0.78% | 71,530 |
| Feb 27, 2025 | 34.42 | 34.66 | 34.37 | 34.55 | 0.67 | 1.98% | 86,300 |
| Feb 26, 2025 | 33.97 | 33.98 | 33.80 | 33.88 | 0.34 | 1.01% | 42,900 |
| Feb 25, 2025 | 33.59 | 33.59 | 33.44 | 33.54 | -0.43 | -1.27% | 53,500 |
| Feb 24, 2025 | 34.11 | 34.17 | 33.76 | 33.97 | 0.31 | 0.92% | 83,622 |
| Feb 21, 2025 | 33.89 | 33.96 | 33.50 | 33.66 | -1.12 | -3.22% | 143,012 |
| Feb 20, 2025 | 34.88 | 34.91 | 34.70 | 34.78 | 0.15 | 0.43% | 30,844 |
| Feb 19, 2025 | 34.75 | 34.75 | 34.59 | 34.63 | -0.69 | -1.95% | 47,700 |
| Feb 18, 2025 | 35.27 | 35.32 | 35.21 | 35.32 | 0.09 | 0.26% | 32,104 |
| Feb 14, 2025 | 35.30 | 35.30 | 35.14 | 35.23 | -0.27 | -0.76% | 32,566 |
| Feb 13, 2025 | 35.33 | 35.50 | 35.30 | 35.50 | 0.62 | 1.78% | 62,043 |
| Feb 12, 2025 | 34.94 | 35.01 | 34.77 | 34.88 | -0.40 | -1.13% | 194,000 |
| Feb 11, 2025 | 35.21 | 35.35 | 35.21 | 35.28 | 0.04 | 0.11% | 78,700 |
| Feb 10, 2025 | 35.32 | 35.34 | 35.23 | 35.24 | -0.41 | -1.15% | 31,600 |
| Feb 7, 2025 | 35.53 | 35.89 | 35.53 | 35.65 | 0.12 | 0.34% | 48,100 |
| Feb 6, 2025 | 35.29 | 35.54 | 35.25 | 35.53 | 0.47 | 1.34% | 226,400 |
| Feb 5, 2025 | 34.82 | 35.16 | 34.67 | 35.06 | -0.25 | -0.71% | 52,244 |
| Feb 4, 2025 | 35.56 | 35.56 | 35.31 | 35.31 | 0.08 | 0.23% | 18,600 |
| Feb 3, 2025 | 35.10 | 35.33 | 35.02 | 35.23 | -0.71 | -1.98% | 58,203 |
| Jan 31, 2025 | 36.21 | 36.21 | 35.92 | 35.94 | -0.60 | -1.64% | 58,543 |
| Jan 30, 2025 | 36.49 | 36.54 | 36.37 | 36.54 | 0.15 | 0.41% | 24,609 |
| Jan 29, 2025 | 36.70 | 36.70 | 36.28 | 36.39 | -0.26 | -0.71% | 23,800 |
| Jan 28, 2025 | 36.62 | 36.66 | 36.52 | 36.65 | 0.59 | 1.64% | 39,300 |
| Jan 27, 2025 | 36.15 | 36.19 | 36.01 | 36.06 | -0.48 | -1.31% | 37,800 |
| Jan 24, 2025 | 36.63 | 36.65 | 36.52 | 36.54 | -0.04 | -0.11% | 30,832 |
| Jan 23, 2025 | 36.58 | 36.65 | 36.48 | 36.58 | -0.12 | -0.33% | 114,600 |
| Jan 22, 2025 | 36.49 | 36.73 | 36.49 | 36.70 | 0.52 | 1.44% | 303,500 |
| Jan 21, 2025 | 36.31 | 36.34 | 36.11 | 36.18 | -0.21 | -0.58% | 291,930 |
| Jan 17, 2025 | 36.21 | 36.41 | 36.21 | 36.39 | 0.47 | 1.31% | 117,500 |
| Jan 16, 2025 | 35.70 | 35.95 | 35.68 | 35.92 | 0.16 | 0.45% | 61,500 |
| Jan 15, 2025 | 35.29 | 35.76 | 35.26 | 35.76 | 0.30 | 0.85% | 128,536 |
| Jan 14, 2025 | 35.54 | 35.64 | 35.38 | 35.46 | -0.14 | -0.39% | 138,200 |
| Jan 13, 2025 | 35.53 | 35.69 | 35.37 | 35.60 | -0.47 | -1.30% | 112,249 |