Turkey Ishares MSCI ETF (NQ: TUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.47	36.73	36.25	36.29	212,606	+0.20(+0.54%)
Feb 27, 2018	36.89	36.89	36.09	36.09	288,683	-0.98(-2.66%)
Feb 26, 2018	36.81	37.08	36.64	37.08	261,326	+0.63(+1.72%)
Feb 23, 2018	36.22	36.54	36.20	36.45	92,585	+0.33(+0.90%)
Feb 22, 2018		36.35	35.75	36.12	173,370	+0.37(+1.05%)
Feb 21, 2018	35.72	36.50	35.55	35.75	397,607	+0.73(+2.09%)
Feb 20, 2018	35.79	35.79	34.79	35.02	487,171	-1.56(-4.27%)
Feb 16, 2018		36.58	36.58	36.58	0	+0.17(+0.47%)
Feb 15, 2018	35.78	36.41	35.77	36.41	233,684	+0.89(+2.50%)
Feb 14, 2018	34.84	35.67	34.72	35.52	207,214	+0.25(+0.72%)
Feb 13, 2018	35.19	35.36	35.04	35.27	350,061	-0.17(-0.48%)
Feb 12, 2018	35.30	35.66	35.06	35.44	296,799	+0.78(+2.25%)
Feb 09, 2018	34.58	34.90	33.81	34.66	547,177	+0.68(+2.01%)
Feb 08, 2018	35.37	35.38	33.97	33.98	485,510	-1.22(-3.47%)
Feb 07, 2018	35.78	35.78	35.08	35.20	523,947	-1.07(-2.96%)
Feb 06, 2018	35.20	36.56	35.20	36.27	892,871	+0.66(+1.85%)
Feb 05, 2018	36.22	36.56	35.20	35.61	813,991	-0.68(-1.86%)
Feb 02, 2018	36.71	36.88	36.28	36.29	538,718	-0.89(-2.41%)
Feb 01, 2018	37.04	37.36	36.98	37.18	412,738	+0.16(+0.44%)
Jan 31, 2018	37.46	37.54	36.73	37.02	358,325	+0.05(+0.13%)
Jan 30, 2018	37.19	37.24	37.19	36.97	227,638	-0.39(-1.05%)
Jan 29, 2018	37.11	37.51	37.05	37.36	465,687	-0.60(-1.59%)
Jan 26, 2018	37.56	37.96	37.47	37.96	305,783	+0.91(+2.46%)
Jan 25, 2018	37.26	37.56	36.95	37.05	325,933	-0.33(-0.87%)
Jan 24, 2018	37.21	37.56	37.14	37.38	411,336	+0.49(+1.32%)
Jan 23, 2018	36.63	36.94	36.55	36.89	425,874	+0.29(+0.80%)
Jan 22, 2018	36.02	36.61	35.96	36.60	280,044	+1.07(+3.00%)
Jan 19, 2018	35.68	35.68	35.35	35.53	368,390	-0.79(-2.17%)
Jan 18, 2018	36.20	36.43	36.13	36.32	585,888	+0.48(+1.34%)
Jan 17, 2018	35.59	36.16	35.59	35.84	497,037	+0.75(+2.13%)
Jan 16, 2018	35.22	35.50	35.08	35.09	499,319	-0.93(-2.58%)
Jan 12, 2018		36.02	36.02	36.02	0	+0.32(+0.89%)
Jan 11, 2018	34.98	35.70	34.98	35.70	347,505	+0.91(+2.62%)
Jan 10, 2018			34.76	34.79	630,886	-0.84(-2.35%)
Jan 09, 2018	35.72	35.80	35.46	35.63	417,974	-0.71(-1.95%)
Jan 08, 2018	36.34	36.37	36.11	36.34	319,297	-0.20(-0.53%)
Jan 05, 2018	36.10	36.59	36.10	36.53	594,614	+0.58(+1.61%)
Jan 04, 2018	35.59	36.07	35.59	35.95	409,567	+0.18(+0.50%)
Jan 03, 2018	35.94	36.16	35.69	35.77	939,893	-0.65(-1.79%)
Jan 02, 2018	36.25	36.37	36.21	36.42	549,782	+1.07(+3.01%)
Dec 29, 2017		35.36	35.36	35.36	0	+0.08(+0.23%)
Dec 28, 2017	34.90	35.39	34.90	35.28	429,567	+1.03(+2.99%)
Dec 27, 2017	34.20	34.37	34.17	34.25	155,512	-0.07(-0.21%)
Dec 26, 2017	34.10	34.37	34.10	34.33	169,937	+0.17(+0.50%)
Dec 22, 2017	33.95	34.17	33.89	34.16	259,828	+0.20(+0.58%)
Dec 21, 2017	33.68	34.07	33.68	33.96	232,330	+0.33(+0.99%)
Dec 20, 2017	33.39	33.79	33.36	33.63	183,094	+0.28(+0.83%)
Dec 19, 2017	33.68	33.68	33.29	33.35	336,732	-0.16(-0.47%)
Dec 18, 2017	33.35	33.66	33.34	33.51	339,067	+0.56(+1.69%)
Dec 15, 2017	32.86	33.10	32.76	32.95	351,517	+0.46(+1.42%)
Dec 14, 2017	32.78	32.98	32.48	32.49	749,013	-0.57(-1.71%)
Dec 13, 2017	32.63	33.23	32.63	33.06	478,437	+0.16(+0.49%)
Dec 12, 2017	32.96	33.09	32.76	32.89	513,477	-0.15(-0.47%)
Dec 11, 2017	33.17	33.25	33.01	33.05	405,991	+0.32(+0.99%)
Dec 08, 2017	32.67	32.83	32.60	32.72	490,596	+0.56(+1.74%)
Dec 07, 2017	31.87	32.30	31.87	32.17	356,931	+0.30(+0.94%)
Dec 06, 2017	31.83	31.92	31.70	31.87	264,669	-0.27(-0.83%)
Dec 05, 2017	31.67	32.32	31.67	32.13	559,836	+0.45(+1.40%)
Dec 04, 2017	31.45	31.86	31.38	31.69	994,069	+0.83(+2.67%)
Dec 01, 2017	30.73	30.94	30.60	30.86	478,520	+0.21(+0.69%)
Nov 30, 2017	30.50	31.05	30.50	30.65	896,595	+0.64(+2.13%)
Nov 29, 2017	30.23	30.23	29.87	30.01	721,763	-0.28(-0.91%)
Nov 28, 2017	30.81	30.81	30.06	30.29	984,787	-0.95(-3.03%)
Nov 27, 2017	31.42	31.42	31.13	31.24	666,824	+0.38(+1.23%)
Nov 24, 2017	30.94	31.15	30.80	30.85	417,171	-0.61(-1.93%)
Nov 22, 2017	31.15	31.55	31.12	31.46	293,492	+0.54(+1.75%)
Nov 21, 2017	30.74	31.14	30.72	30.92	1,003,304	-0.12(-0.39%)
Nov 20, 2017	31.00	31.06	30.76	31.04	498,366	-0.96(-3.01%)
Nov 17, 2017	31.89	32.18	31.84	32.00	586,326	-0.45(-1.40%)
Nov 16, 2017	32.38	32.59	32.20	32.46	364,200	+0.02(+0.07%)
Nov 15, 2017	32.59	32.63	32.29	32.43	226,482	-0.53(-1.60%)
Nov 14, 2017	33.06	33.25	32.84	32.96	243,027	+0.10(+0.30%)
Nov 13, 2017	32.64	32.89	32.60	32.86	157,063	+0.11(+0.35%)
Nov 10, 2017	32.95	32.95	32.74	32.75	344,559	-0.39(-1.17%)
Nov 09, 2017	33.24	33.35	32.88	33.14	383,934	-0.61(-1.80%)
Nov 08, 2017	33.62	33.81	33.48	33.74	440,452	+0.30(+0.89%)
Nov 07, 2017	34.05	34.09	33.40	33.44	275,095	-1.29(-3.73%)
Nov 06, 2017	34.27	34.96	34.27	34.74	522,031	+1.41(+4.22%)
Nov 03, 2017	33.61	33.61	33.31	33.33	473,250	-1.43(-4.12%)
Nov 02, 2017	34.45	34.82	34.37	34.76	350,829	+0.40(+1.15%)
Nov 01, 2017	34.22	34.62	34.17	34.37	371,273	+0.53(+1.58%)
Oct 31, 2017	33.55	33.85	33.31	33.83	293,834	+0.72(+2.17%)
Oct 30, 2017	33.27	33.37	33.10	33.11	336,847	+0.04(+0.12%)
Oct 27, 2017	32.64	33.16	32.38	33.07	850,438	+0.66(+2.02%)
Oct 26, 2017	33.43	33.47	32.38	32.42	800,386	-0.61(-1.86%)
Oct 25, 2017	33.69	33.78	32.90	33.03	1,320,096	-0.12(-0.37%)
Oct 24, 2017	33.61	33.69	33.13	33.15	750,595	-0.36(-1.09%)
Oct 23, 2017	33.95	33.95	33.46	33.52	332,602	-0.97(-2.81%)
Oct 20, 2017	34.50	34.51	34.12	34.49	181,040	-0.17(-0.49%)
Oct 19, 2017	34.23	34.66	34.23	34.66	564,695	+0.78(+2.32%)
Oct 18, 2017	33.96	33.99	33.74	33.87	229,535	-0.10(-0.29%)
Oct 17, 2017	34.10	34.20	33.78	33.97	355,392	-0.03(-0.09%)
Oct 16, 2017	34.07	34.20	33.98	34.00	351,653	-0.02(-0.05%)
Oct 13, 2017	33.98	34.22	33.96	34.02	1,048,928	+0.13(+0.38%)
Oct 12, 2017	33.59	33.93	33.42	33.89	330,916	+0.63(+1.90%)
Oct 11, 2017	33.21	33.29	32.89	33.26	473,091	+0.74(+2.26%)
Oct 10, 2017		32.98	32.32	32.52	1,074,325	+0.40(+1.26%)
Oct 09, 2017	31.70	32.15	31.51	32.12	1,198,084	-1.57(-4.66%)
Oct 06, 2017	33.52	33.69	33.34	33.69	331,136	-0.26(-0.76%)
Oct 05, 2017	34.13	34.22	33.94	33.95	368,224	-0.15(-0.43%)
Oct 04, 2017	34.12	34.24	34.05	34.09	175,463	+0.16(+0.48%)
Oct 03, 2017	33.93	34.04	33.80	33.93	444,663	-0.02(-0.07%)
Oct 02, 2017	33.99	34.09	33.91	33.95	349,459	+0.13(+0.38%)
Sep 29, 2017	33.97	34.00	33.69	33.82	347,380	+0.02(+0.07%)
Sep 28, 2017	33.59	33.83	33.48	33.80	393,343	+0.67(+2.03%)
Sep 27, 2017	33.22	33.27	33.01	33.13	442,810	-1.16(-3.37%)
Sep 26, 2017	34.22	34.41	34.05	34.28	212,598	+0.65(+1.92%)
Sep 25, 2017	34.04	34.04	33.59	33.64	536,978	-1.20(-3.44%)
Sep 22, 2017	34.58	34.89	34.58	34.84	254,861	+0.13(+0.37%)
Sep 21, 2017	34.94	34.94	34.58	34.71	371,049	-0.28(-0.79%)
Sep 20, 2017	35.36	35.63	34.67	34.98	592,664	-0.28(-0.78%)
Sep 19, 2017	35.71	35.80	35.05	35.26	817,371	-0.47(-1.31%)
Sep 18, 2017	36.31	36.31	35.62	35.73	451,560	-1.11(-3.01%)
Sep 15, 2017		36.83	36.67	36.83	108,991	+0.01(+0.02%)
Sep 14, 2017	36.41	36.87	36.41	36.83	155,343	+0.27(+0.73%)
Sep 13, 2017	37.07	37.11	36.50	36.56	272,389	-0.63(-1.70%)
Sep 12, 2017	37.14	37.26	37.05	37.19	173,983	-0.38(-1.01%)
Sep 11, 2017	37.60	37.80	37.56	37.57	367,558	+0.37(+1.00%)
Sep 08, 2017	37.16	37.33	37.09	37.20	338,916	-0.53(-1.39%)
Sep 07, 2017	37.51	37.81	37.40	37.72	256,223	+0.16(+0.43%)
Sep 06, 2017	37.18	37.62	37.18	37.56	165,740	+0.51(+1.38%)
Sep 05, 2017	37.34	37.34	36.82	37.05	286,705	-1.07(-2.80%)
Sep 01, 2017	37.95	38.13	37.88	38.12	276,747	+0.71(+1.90%)
Aug 31, 2017	37.30	37.49	37.22	37.41	317,742	-0.13(-0.34%)
Aug 30, 2017	37.63	37.63	37.45	37.54	309,739	-0.03(-0.09%)
Aug 29, 2017	37.46	37.62	37.40	37.57	139,847	+0.04(+0.11%)
Aug 28, 2017	37.44	37.62	37.41	37.53	143,739	-0.01(-0.02%)
Aug 25, 2017	36.98	37.60	36.98	37.54	224,299	+0.78(+2.14%)
Aug 24, 2017	37.00	37.14	36.69	36.75	222,786	-0.10(-0.26%)
Aug 23, 2017	36.41	36.89	36.41	36.85	121,445	+0.41(+1.13%)
Aug 22, 2017	36.57	36.63	36.35	36.44	92,597	-0.10(-0.27%)
Aug 21, 2017	36.56	36.58	36.40	36.53	246,260	+0.80(+2.24%)
Aug 18, 2017	35.56	35.94	35.51	35.73	182,936	+0.47(+1.33%)
Aug 17, 2017	35.54	35.73	35.20	35.26	210,224	-0.48(-1.34%)
Aug 16, 2017	35.41	35.76	35.21	35.74	118,137	+0.13(+0.37%)
Aug 15, 2017	35.72	35.78	35.47	35.61	259,098	-0.80(-2.19%)
Aug 14, 2017	36.22	36.56	36.15	36.40	172,788	+1.02(+2.88%)
Aug 11, 2017	35.30	35.49	35.19	35.39	195,991	+0.01(+0.02%)
Aug 10, 2017	36.00	36.00	35.37	35.38	249,259	-0.70(-1.95%)
Aug 09, 2017	35.98	36.14	35.89	36.08	222,068	-0.28(-0.78%)
Aug 08, 2017	36.53	36.55	36.32	36.36	166,434	-0.28(-0.77%)
Aug 07, 2017	36.41	36.67	36.41	36.65	410,894	+0.45(+1.25%)
Aug 04, 2017		36.19	35.53	36.19	139,813	+0.66(+1.87%)
Aug 03, 2017	35.43	35.59	35.39	35.53	134,611	+0.02(+0.05%)