iShares MSCI Turkey ETF TUR
32.20 USD +0.15 (+0.48%)
Regular-session close
32.22 +0.02 +0.05%
After hours · Nov 13, 4:00 PM ET
32.10 Day range 32.24
29.53 52-week range 43.74
- YTD
- -6.44%
- 1 year
- -1.76%
TUR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.21 | 32.24 | 32.10 | 32.22 | +0.17 | +0.53% | 51,458 |
| Nov 12, 2026 | 32.06 | 32.26 | 31.96 | 32.05 | +0.16 | +0.50% | 189,200 |
| Nov 11, 2026 | 31.79 | 32.05 | 31.74 | 31.89 | +0.13 | +0.41% | 259,300 |
| Nov 10, 2026 | 31.73 | 31.87 | 31.58 | 31.76 | -0.49 | -1.52% | 307,300 |
| Nov 9, 2026 | 31.78 | 32.33 | 31.74 | 32.25 | +1.01 | +3.23% | 598,300 |
| Nov 6, 2026 | 31.05 | 31.36 | 31.04 | 31.24 | +0.74 | +2.43% | 114,600 |
| Nov 5, 2026 | 31.27 | 31.27 | 30.50 | 30.50 | -1.02 | -3.24% | 135,100 |
| Nov 4, 2026 | 31.54 | 31.60 | 31.36 | 31.52 | +1.35 | +4.47% | 211,500 |
| Nov 3, 2026 | 30.15 | 30.25 | 30.10 | 30.17 | +0.09 | +0.30% | 65,000 |
| Nov 2, 2026 | 30.06 | 30.30 | 30.03 | 30.08 | +0.55 | +1.86% | 337,300 |
| Oct 30, 2026 | 30.03 | 30.12 | 29.33 | 29.53 | -1.22 | -3.97% | 217,600 |
| Oct 29, 2026 | 30.75 | 30.75 | 30.66 | 30.75 | -0.02 | -0.06% | 49,600 |
| Oct 28, 2026 | 30.75 | 30.78 | 30.67 | 30.77 | -0.06 | -0.19% | 30,900 |
| Oct 27, 2026 | 30.80 | 30.92 | 30.59 | 30.83 | +0.01 | +0.03% | 81,500 |
| Oct 26, 2026 | 30.55 | 31.02 | 30.52 | 30.82 | +0.10 | +0.33% | 70,400 |
| Oct 23, 2026 | 30.36 | 30.88 | 30.29 | 30.72 | -0.38 | -1.22% | 244,800 |
| Oct 22, 2026 | 31.33 | 31.39 | 31.07 | 31.10 | -1.07 | -3.33% | 120,800 |
| Oct 21, 2026 | 32.36 | 32.36 | 32.10 | 32.17 | -0.43 | -1.32% | 70,800 |
| Oct 20, 2026 | 32.44 | 32.78 | 32.44 | 32.60 | +0.80 | +2.52% | 93,100 |
| Oct 19, 2026 | 32.18 | 32.22 | 31.74 | 31.80 | -0.67 | -2.06% | 224,300 |
| Oct 16, 2026 | 32.64 | 32.74 | 32.43 | 32.47 | -1.09 | -3.25% | 206,600 |
| Oct 15, 2026 | 33.37 | 33.66 | 33.33 | 33.56 | -0.08 | -0.24% | 117,500 |
| Oct 14, 2026 | 33.79 | 33.87 | 33.59 | 33.64 | -0.46 | -1.35% | 69,900 |
| Oct 13, 2026 | 33.97 | 34.10 | 33.97 | 34.10 | +0.29 | +0.86% | 40,400 |
| Oct 12, 2026 | 33.81 | 33.86 | 33.76 | 33.81 | -0.32 | -0.94% | 24,200 |
| Oct 9, 2026 | 34.02 | 34.26 | 33.95 | 34.13 | +0.20 | +0.59% | 81,700 |
| Oct 8, 2026 | 33.69 | 34.03 | 33.69 | 33.93 | +0.08 | +0.24% | 102,900 |
| Oct 7, 2026 | 33.73 | 33.89 | 33.65 | 33.85 | -0.62 | -1.80% | 75,100 |
| Oct 6, 2026 | 34.46 | 34.55 | 34.39 | 34.47 | -0.26 | -0.75% | 146,700 |
| Oct 5, 2026 | 34.77 | 34.89 | 34.53 | 34.73 | +0.45 | +1.31% | 144,200 |
| Oct 2, 2026 | 34.67 | 34.67 | 34.23 | 34.28 | -0.12 | -0.35% | 111,100 |
| Oct 1, 2026 | 34.78 | 34.78 | 34.35 | 34.40 | +0.60 | +1.78% | 226,400 |
| Sep 30, 2026 | 33.99 | 34.22 | 33.80 | 33.80 | -0.95 | -2.73% | 475,900 |
| Sep 29, 2026 | 34.85 | 35.00 | 34.65 | 34.75 | -0.69 | -1.95% | 215,000 |
| Sep 28, 2026 | 35.52 | 35.63 | 35.38 | 35.44 | -0.94 | -2.58% | 358,800 |
| Sep 25, 2026 | 36.36 | 36.47 | 36.22 | 36.38 | -0.21 | -0.57% | 261,800 |
| Sep 24, 2026 | 36.74 | 36.80 | 36.35 | 36.59 | -0.90 | -2.40% | 124,200 |
| Sep 23, 2026 | 37.89 | 37.91 | 37.44 | 37.49 | +0.14 | +0.37% | 126,800 |
| Sep 22, 2026 | 37.41 | 37.47 | 37.29 | 37.35 | -0.29 | -0.77% | 124,500 |
| Sep 21, 2026 | 37.55 | 37.73 | 37.39 | 37.64 | +0.36 | +0.97% | 85,300 |
| Sep 18, 2026 | 37.20 | 37.39 | 37.07 | 37.28 | -0.42 | -1.11% | 188,300 |
| Sep 17, 2026 | 37.56 | 37.91 | 37.48 | 37.70 | +1.52 | +4.20% | 530,300 |
| Sep 16, 2026 | 36.54 | 36.70 | 35.98 | 36.18 | -2.56 | -6.61% | 800,600 |
| Sep 15, 2026 | 39.06 | 39.06 | 38.70 | 38.74 | -1.03 | -2.59% | 107,200 |
| Sep 14, 2026 | 39.91 | 39.95 | 39.66 | 39.77 | -0.67 | -1.66% | 94,800 |
| Sep 11, 2026 | 40.35 | 40.67 | 40.32 | 40.44 | +0.15 | +0.37% | 81,800 |
| Sep 10, 2026 | 40.08 | 40.44 | 40.08 | 40.29 | -0.49 | -1.20% | 60,800 |
| Sep 9, 2026 | 40.80 | 41.14 | 40.72 | 40.78 | +0.31 | +0.77% | 110,200 |
| Sep 8, 2026 | 39.59 | 40.53 | 39.49 | 40.47 | +1.24 | +3.16% | 213,100 |
| Sep 4, 2026 | 39.16 | 39.30 | 39.12 | 39.23 | +0.25 | +0.64% | 140,000 |
| Sep 3, 2026 | 39.17 | 39.32 | 38.91 | 38.98 | -0.57 | -1.44% | 640,300 |
| Sep 2, 2026 | 39.56 | 39.74 | 39.47 | 39.55 | -0.25 | -0.63% | 209,300 |
| Sep 1, 2026 | 39.89 | 40.06 | 39.70 | 39.80 | -0.53 | -1.31% | 974,600 |
| Aug 31, 2026 | 40.16 | 40.42 | 40.10 | 40.33 | -0.54 | -1.32% | 162,600 |
| Aug 28, 2026 | 40.78 | 41.00 | 40.73 | 40.87 | +0.34 | +0.84% | 62,700 |
| Aug 27, 2026 | 40.58 | 40.59 | 40.41 | 40.53 | -0.05 | -0.12% | 36,400 |
| Aug 26, 2026 | 40.70 | 40.71 | 40.53 | 40.58 | +0.27 | +0.67% | 33,800 |
| Aug 25, 2026 | 40.28 | 40.36 | 40.22 | 40.31 | -0.16 | -0.40% | 49,200 |
| Aug 24, 2026 | 40.72 | 40.72 | 40.47 | 40.47 | -0.27 | -0.66% | 51,700 |
| Aug 21, 2026 | 40.73 | 40.79 | 40.60 | 40.74 | +0.43 | +1.07% | 70,900 |
| Aug 20, 2026 | 40.21 | 40.44 | 40.20 | 40.31 | -0.34 | -0.84% | 42,800 |
| Aug 19, 2026 | 40.54 | 40.76 | 40.43 | 40.65 | +1.04 | +2.63% | 141,000 |
| Aug 18, 2026 | 39.41 | 39.64 | 39.37 | 39.61 | +0.18 | +0.46% | 41,400 |
| Aug 17, 2026 | 39.40 | 39.69 | 39.27 | 39.43 | -0.16 | -0.40% | 42,500 |
| Aug 14, 2026 | 39.46 | 39.66 | 39.43 | 39.59 | +0.22 | +0.56% | 67,500 |
65 days, newest first. Daily bars as drawn on the TUR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.