MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TUR — iShares MSCI Turkey ETF
NasdaqiShares MSCI Turkey ETF
$33.85
-0.62(-1.80%)
- O
- 33.73
- H
- 33.89
- L
- 33.65
- V
- 75.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.85
Period Return+7.53%
Period High$43.98
Period Low$29.64
Avg Daily Volume213.9K
Total Trading Days365
TUR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.73 | $33.89 | $33.65 | $33.85 | $-0.62 | -1.80% | 75,113 | $33.80 | $33.65 $33.89 |
| Oct 6, 2026 | $34.46 | $34.55 | $34.39 | $34.47 | $-0.26 | -0.75% | 146,730 | $34.49 | $34.39 $34.55 |
| Oct 5, 2026 | $34.77 | $34.89 | $34.53 | $34.73 | +$0.45 | +1.31% | 144,223 | $34.72 | $34.53 $34.89 |
| Oct 2, 2026 | $34.67 | $34.67 | $34.23 | $34.28 | $-0.12 | -0.35% | 111,127 | $34.39 | $34.23 $34.67 |
| Oct 1, 2026 | $34.78 | $34.78 | $34.35 | $34.40 | +$0.60 | +1.78% | 226,692 | $34.49 | $34.35 $34.78 |
| Sep 30, 2026 | $33.99 | $34.22 | $33.80 | $33.80 | $-0.95 | -2.73% | 475,864 | $33.97 | $33.80 $34.22 |
| Sep 29, 2026 | $34.85 | $35.00 | $34.65 | $34.75 | $-0.69 | -1.95% | 214,998 | $34.80 | $34.65 $35.00 |
| Sep 28, 2026 | $35.52 | $35.63 | $35.38 | $35.44 | $-0.94 | -2.58% | 358,795 | $35.52 | $35.38 $35.63 |
| Sep 25, 2026 | $36.36 | $36.47 | $36.22 | $36.38 | $-0.21 | -0.57% | 261,763 | $36.36 | $36.22 $36.47 |
| Sep 24, 2026 | $36.74 | $36.80 | $36.35 | $36.59 | $-0.90 | -2.40% | 124,503 | $36.55 | $36.35 $36.80 |
| Sep 23, 2026 | $37.89 | $37.91 | $37.44 | $37.49 | +$0.14 | +0.37% | 127,022 | $37.59 | $37.44 $37.91 |
| Sep 22, 2026 | $37.41 | $37.47 | $37.29 | $37.35 | $-0.29 | -0.77% | 124,493 | $37.38 | $37.29 $37.47 |
| Sep 21, 2026 | $37.55 | $37.73 | $37.39 | $37.64 | +$0.36 | +0.97% | 85,254 | $37.53 | $37.39 $37.73 |
| Sep 18, 2026 | $37.20 | $37.39 | $37.07 | $37.28 | $-0.42 | -1.11% | 188,346 | $37.23 | $37.07 $37.39 |
| Sep 17, 2026 | $37.56 | $37.91 | $37.48 | $37.70 | +$1.52 | +4.20% | 530,344 | $37.68 | $37.48 $37.91 |
| Sep 16, 2026 | $36.54 | $36.70 | $35.98 | $36.18 | $-2.56 | -6.61% | 800,788 | $36.40 | $35.98 $36.70 |
| Sep 15, 2026 | $39.06 | $39.06 | $38.70 | $38.74 | $-1.03 | -2.59% | 107,267 | $38.85 | $38.70 $39.06 |
| Sep 14, 2026 | $39.91 | $39.95 | $39.66 | $39.77 | $-0.67 | -1.66% | 94,846 | $39.78 | $39.66 $39.95 |
| Sep 11, 2026 | $40.35 | $40.67 | $40.32 | $40.44 | +$0.15 | +0.37% | 81,777 | $40.43 | $40.32 $40.67 |
| Sep 10, 2026 | $40.08 | $40.44 | $40.08 | $40.29 | $-0.49 | -1.20% | 60,789 | $40.26 | $40.08 $40.44 |
| Sep 9, 2026 | $40.80 | $41.14 | $40.72 | $40.78 | +$0.31 | +0.77% | 110,183 | $40.89 | $40.72 $41.14 |
| Sep 8, 2026 | $39.59 | $40.53 | $39.49 | $40.47 | +$1.24 | +3.16% | 213,136 | $40.35 | $39.49 $40.53 |
| Sep 4, 2026 | $39.16 | $39.30 | $39.12 | $39.23 | +$0.25 | +0.64% | 140,302 | $39.22 | $39.12 $39.30 |
| Sep 3, 2026 | $39.17 | $39.32 | $38.91 | $38.98 | $-0.57 | -1.44% | 640,368 | $39.09 | $38.91 $39.32 |
| Sep 2, 2026 | $39.56 | $39.74 | $39.47 | $39.55 | $-0.25 | -0.63% | 209,270 | $39.56 | $39.47 $39.74 |
| Sep 1, 2026 | $39.89 | $40.06 | $39.70 | $39.80 | $-0.53 | -1.31% | 974,650 | $39.86 | $39.70 $40.06 |
| Aug 31, 2026 | $40.16 | $40.42 | $40.10 | $40.33 | $-0.54 | -1.32% | 162,646 | $40.29 | $40.10 $40.42 |
| Aug 28, 2026 | $40.78 | $41.00 | $40.73 | $40.87 | +$0.34 | +0.84% | 62,657 | $40.84 | $40.73 $41.00 |
| Aug 27, 2026 | $40.58 | $40.59 | $40.41 | $40.53 | $-0.05 | -0.12% | 36,394 | $40.50 | $40.41 $40.59 |
| Aug 26, 2026 | $40.70 | $40.71 | $40.53 | $40.58 | +$0.27 | +0.67% | 33,807 | $40.63 | $40.53 $40.71 |