Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkey Ishares MSCI ETF (NQ: TUR )

39.67 +0.91 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 34.98 35.01 34.72 34.90 51,835 -0.34(-0.95%)
Nov 29, 2023 35.24 35.27 35.05 35.24 112,204 -0.44(-1.22%)
Nov 28, 2023 35.33 35.68 35.31 35.68 53,306 +0.12(+0.33%)
Nov 27, 2023 35.63 35.68 35.44 35.56 103,607 +0.63(+1.81%)
Nov 24, 2023 34.92 34.99 34.80 34.92 150,500 -0.18(-0.51%)
Nov 22, 2023 35.23 35.33 35.06 35.10 50,633 -0.24(-0.67%)
Nov 21, 2023 35.22 35.50 35.22 35.34 41,354 +0.11(+0.31%)
Nov 20, 2023 34.87 35.23 34.87 35.23 62,776 +0.44(+1.25%)
Nov 17, 2023 34.59 34.83 34.59 34.80 101,785 +0.53(+1.56%)
Nov 16, 2023 34.20 34.29 34.15 34.26 60,108 +0.39(+1.14%)
Nov 15, 2023 33.91 34.00 33.66 33.88 67,425 -0.07(-0.20%)
Nov 14, 2023 33.71 34.09 33.70 33.94 74,302 +0.55(+1.66%)
Nov 13, 2023 33.73 33.80 33.35 33.39 223,087 -0.90(-2.63%)
Nov 10, 2023 34.65 34.65 34.25 34.29 39,857 -0.42(-1.20%)
Nov 09, 2023 34.71 34.93 34.69 34.71 65,013 -0.20(-0.57%)
Nov 08, 2023 35.18 35.18 34.78 34.90 80,390 +0.02(+0.06%)
Nov 07, 2023 34.92 35.14 34.74 34.88 100,204 -0.20(-0.56%)
Nov 06, 2023 34.99 35.13 34.78 35.08 128,826 +0.65(+1.90%)
Nov 03, 2023 33.83 34.50 33.71 34.43 80,822 +0.24(+0.69%)
Nov 02, 2023 34.06 34.39 33.77 34.19 169,959 +0.56(+1.68%)
Nov 01, 2023 32.82 33.74 32.47 33.63 80,087 -0.17(-0.50%)
Oct 31, 2023 34.07 34.07 33.45 33.80 86,319 -0.62(-1.81%)
Oct 30, 2023 34.28 34.66 34.24 34.42 64,734 +0.77(+2.29%)
Oct 27, 2023 33.91 34.64 33.53 33.65 176,941 -0.74(-2.16%)
Oct 26, 2023 34.27 34.56 34.06 34.39 186,223 +0.72(+2.15%)
Oct 25, 2023 34.81 34.81 33.22 33.67 207,267 -2.15(-6.00%)
Oct 24, 2023 35.57 36.06 35.57 35.81 113,198 +0.99(+2.84%)
Oct 23, 2023 34.57 35.09 34.57 34.83 104,176 +0.91(+2.68%)
Oct 20, 2023 34.21 34.21 33.68 33.91 107,911 -0.79(-2.28%)
Oct 19, 2023 35.15 35.44 34.64 34.71 142,486 -0.84(-2.37%)
Oct 18, 2023 35.74 35.80 35.43 35.55 115,670 -1.00(-2.74%)
Oct 17, 2023 36.55 36.98 36.47 36.55 85,222 +0.30(+0.82%)
Oct 16, 2023 36.46 36.65 36.17 36.25 71,939 -0.71(-1.93%)
Oct 13, 2023 37.15 37.37 36.83 36.96 107,537 -0.71(-1.89%)
Oct 12, 2023 37.59 37.68 36.68 37.68 97,325 -0.31(-0.81%)
Oct 11, 2023 38.35 38.35 37.96 37.98 89,346 -0.52(-1.36%)
Oct 10, 2023 38.29 38.71 38.29 38.51 87,085 +0.81(+2.15%)
Oct 09, 2023 38.39 38.39 37.60 37.70 124,260 -1.39(-3.55%)
Oct 06, 2023 38.91 39.09 38.82 39.08 52,882 +0.46(+1.18%)
Oct 05, 2023 38.43 38.98 38.24 38.63 183,576 +0.22(+0.57%)
Oct 04, 2023 38.81 38.81 38.24 38.41 192,187 -0.75(-1.92%)
Oct 03, 2023 39.07 39.35 38.84 39.16 143,111 +0.32(+0.82%)
Oct 02, 2023 38.96 39.08 38.82 38.84 173,066 +0.68(+1.79%)
Sep 29, 2023 38.44 38.64 38.16 38.16 320,309 +0.51(+1.37%)
Sep 28, 2023 37.78 37.88 37.61 37.65 75,385 -0.15(-0.39%)
Sep 27, 2023 37.95 38.15 37.72 37.79 130,471 -0.31(-0.81%)
Sep 26, 2023 38.40 38.68 38.07 38.10 128,617 -0.38(-0.98%)
Sep 25, 2023 37.89 38.56 38.39 38.48 172,524 +1.28(+3.43%)
Sep 22, 2023 37.28 37.42 37.15 37.20 61,108 +0.13(+0.35%)
Sep 21, 2023 36.79 37.20 36.55 37.07 125,820 +1.13(+3.14%)
Sep 20, 2023 36.30 36.33 35.89 35.94 94,520 -0.16(-0.44%)
Sep 19, 2023 35.80 36.34 35.78 36.10 249,782 +0.30(+0.83%)
Sep 18, 2023 36.37 36.39 35.77 35.80 244,837 -1.31(-3.52%)
Sep 15, 2023 37.60 37.60 37.01 37.11 187,396 -0.70(-1.86%)
Sep 14, 2023 36.71 37.87 36.71 37.81 262,686 +0.50(+1.35%)
Sep 13, 2023 37.23 37.79 36.73 37.31 145,377 -0.64(-1.69%)
Sep 12, 2023 38.29 38.62 37.87 37.95 110,082 -0.07(-0.18%)
Sep 11, 2023 38.41 38.44 37.86 38.02 126,693 -0.84(-2.16%)
Sep 08, 2023 38.97 39.09 38.77 38.86 91,962 -0.08(-0.20%)
Sep 07, 2023 38.51 39.05 38.48 38.94 88,222 +0.80(+2.10%)
Sep 06, 2023 38.37 38.66 38.01 38.14 170,921 -0.23(-0.59%)
Sep 05, 2023 37.81 38.45 37.81 38.37 185,267 +0.63(+1.68%)
Sep 01, 2023 37.42 37.78 37.30 37.73 62,646 +0.65(+1.76%)
Aug 31, 2023 37.10 37.31 36.87 37.08 79,099 -0.15(-0.40%)
Aug 30, 2023 37.09 37.40 36.94 37.23 64,861 -0.13(-0.34%)
Aug 29, 2023 37.46 37.58 36.97 37.36 188,563 -0.26(-0.70%)
Aug 28, 2023 37.35 37.73 37.35 37.62 245,178 +1.02(+2.80%)
Aug 25, 2023 35.79 36.60 35.50 36.60 88,425 +0.41(+1.12%)
Aug 24, 2023 36.49 37.21 36.12 36.19 237,329 +1.23(+3.51%)
Aug 23, 2023 35.70 35.70 34.85 34.96 70,067 -0.81(-2.27%)
Aug 22, 2023 35.53 36.01 35.30 35.78 187,857 -0.25(-0.69%)
Aug 21, 2023 35.59 36.06 35.59 36.02 214,668 +1.34(+3.85%)
Aug 18, 2023 35.16 35.31 34.13 34.69 275,829 -0.94(-2.64%)
Aug 17, 2023 35.53 35.72 35.36 35.63 113,571 +0.34(+0.95%)
Aug 16, 2023 35.33 35.66 35.23 35.29 91,421 -0.09(-0.25%)
Aug 15, 2023 35.46 35.50 34.76 35.38 272,286 -0.39(-1.08%)
Aug 14, 2023 35.70 35.85 35.35 35.77 291,395 +0.15(+0.42%)
Aug 11, 2023 35.17 35.74 35.04 35.62 151,224 +1.36(+3.96%)
Aug 10, 2023 35.08 35.43 34.17 34.26 110,625 -1.13(-3.19%)
Aug 09, 2023 34.68 35.40 34.65 35.39 113,718 +1.05(+3.05%)
Aug 08, 2023 34.37 34.50 33.97 34.34 166,977 -0.30(-0.86%)
Aug 07, 2023 34.48 34.65 34.39 34.64 126,691 +0.41(+1.19%)
Aug 04, 2023 34.06 34.37 34.06 34.23 115,752 +0.84(+2.52%)
Aug 03, 2023 33.50 33.70 33.22 33.39 123,062 -0.12(-0.35%)
Aug 02, 2023 33.64 33.98 33.44 33.51 209,982 +0.51(+1.56%)
Aug 01, 2023 33.49 33.57 32.92 32.99 153,686 -0.47(-1.39%)
Jul 31, 2023 33.33 33.55 33.26 33.46 179,309 +0.48(+1.47%)
Jul 28, 2023 32.65 33.08 32.64 32.97 202,048 +1.11(+3.48%)
Jul 27, 2023 31.47 31.97 31.41 31.87 225,189 +0.60(+1.93%)
Jul 26, 2023 30.82 31.34 30.82 31.26 191,888 +0.91(+3.00%)
Jul 25, 2023 30.56 30.74 30.25 30.35 199,021 -0.31(-1.00%)
Jul 24, 2023 31.28 31.42 30.59 30.66 260,336 -0.30(-0.96%)
Jul 21, 2023 30.80 31.15 30.59 30.96 59,221 -0.15(-0.48%)
Jul 20, 2023 30.88 31.17 30.74 31.10 59,114 +0.27(+0.87%)
Jul 19, 2023 29.80 30.89 29.80 30.84 173,552 +1.41(+4.77%)
Jul 18, 2023 30.37 30.63 29.43 29.43 317,574 -1.86(-5.95%)
Jul 17, 2023 31.10 31.38 31.08 31.29 151,841 +0.33(+1.05%)
Jul 14, 2023 30.59 30.97 30.59 30.97 72,057 +0.34(+1.10%)
Jul 13, 2023 30.52 30.68 30.41 30.63 149,642 +0.24(+0.78%)
Jul 12, 2023 30.48 30.67 30.32 30.39 176,549 -0.09(-0.29%)
Jul 11, 2023 30.76 30.76 30.37 30.48 196,881 +0.08(+0.28%)
Jul 10, 2023 29.83 30.43 29.83 30.40 161,950 +0.76(+2.55%)
Jul 07, 2023 29.66 29.75 29.39 29.64 244,854 +0.17(+0.57%)
Jul 06, 2023 29.63 29.75 29.36 29.47 142,976 +0.18(+0.61%)
Jul 05, 2023 28.99 29.37 28.99 29.29 171,759 +0.44(+1.51%)
Jul 03, 2023 28.64 29.01 28.64 28.86 292,497 +0.90(+3.22%)
Jun 30, 2023 28.09 28.09 27.71 27.96 99,209 +0.28(+1.00%)
Jun 29, 2023 27.48 27.78 27.48 27.68 51,152 -0.05(-0.18%)
Jun 28, 2023 27.65 27.78 27.65 27.73 52,126 -0.03(-0.11%)
Jun 27, 2023 27.82 27.84 27.71 27.76 93,002 -0.06(-0.21%)
Jun 26, 2023 27.86 28.16 27.75 27.82 329,868 -0.10(-0.35%)
Jun 23, 2023 27.40 27.96 27.32 27.92 428,329 +0.39(+1.40%)
Jun 22, 2023 27.80 27.90 27.50 27.53 265,245 -0.26(-0.93%)
Jun 21, 2023 27.92 27.92 27.52 27.79 267,115 -0.18(-0.64%)
Jun 20, 2023 27.99 28.06 27.75 27.97 148,035 -1.04(-3.58%)
Jun 16, 2023 29.31 29.43 28.91 29.01 455,979 -0.10(-0.34%)
Jun 15, 2023 28.52 29.18 28.48 29.11 138,167 -0.21(-0.72%)
May 08, 2023 28.83 29.49 28.77 29.32 321,057 +1.13(+4.00%)
May 05, 2023 28.42 28.42 28.06 28.19 164,312 -0.50(-1.73%)
May 04, 2023 28.88 29.05 28.48 28.68 102,988 -0.05(-0.17%)
May 03, 2023 28.14 29.02 27.92 28.73 462,403 -0.16(-0.56%)
May 02, 2023 29.43 29.44 28.68 28.89 525,316 -0.56(-1.91%)
May 01, 2023 29.47 29.69 29.46 29.46 294,841 -0.11(-0.39%)
Apr 28, 2023 30.05 30.22 29.30 29.57 437,845 -1.10(-3.58%)
Apr 27, 2023 30.58 31.01 30.51 30.67 107,194 +0.09(+0.28%)
Apr 26, 2023 30.72 30.93 30.40 30.59 282,735 -0.65(-2.08%)
Apr 25, 2023 31.74 31.84 31.23 31.23 712,718 -0.92(-2.85%)
Apr 24, 2023 32.02 32.33 32.02 32.15 219,747 +0.13(+0.42%)
Apr 21, 2023 32.22 32.22 31.97 32.02 261,370 -0.17(-0.53%)
Apr 20, 2023 32.16 32.29 32.11 32.19 277,086 -0.20(-0.62%)
Apr 19, 2023 32.21 32.67 32.07 32.39 337,157 +0.15(+0.47%)
Apr 18, 2023 32.37 32.44 32.16 32.24 406,297 -0.24(-0.74%)
Apr 17, 2023 32.75 32.79 32.45 32.48 284,786 -0.32(-0.99%)
Apr 14, 2023 33.01 33.05 32.69 32.80 226,503 -0.22(-0.67%)
Apr 13, 2023 33.22 33.27 32.98 33.02 202,233 -0.07(-0.20%)
Apr 12, 2023 33.37 33.49 33.04 33.09 516,870 +0.08(+0.23%)
Apr 11, 2023 32.90 33.09 32.75 33.01 794,632 +0.07(+0.20%)
Apr 10, 2023 32.47 32.97 32.47 32.94 95,201 +1.26(+3.98%)
Apr 06, 2023 31.53 31.99 31.53 31.68 169,560 +0.17(+0.55%)
Apr 05, 2023 32.06 32.42 31.46 31.51 239,832 -0.78(-2.42%)
Apr 04, 2023 31.32 32.45 31.32 32.29 388,242 +0.97(+3.11%)
Apr 03, 2023 30.68 31.79 30.56 31.32 367,791 +0.17(+0.55%)
Mar 31, 2023 31.43 31.51 30.96 31.15 337,092 -0.56(-1.78%)
Mar 30, 2023 32.12 32.28 31.52 31.71 249,131 -0.28(-0.87%)
Mar 29, 2023 31.13 32.14 31.13 31.99 306,389 +0.81(+2.60%)
Mar 28, 2023 31.81 31.88 30.99 31.18 384,982 -1.03(-3.20%)
Mar 27, 2023 32.61 32.70 32.04 32.21 119,277 -0.34(-1.06%)
Mar 24, 2023 32.58 32.87 32.33 32.55 124,843 +0.00(+0.00%)
Mar 23, 2023 32.32 33.10 32.32 32.55 207,100 +0.25(+0.77%)
Mar 22, 2023 31.99 32.77 31.99 32.30 286,386 +0.57(+1.81%)
Mar 21, 2023 32.03 32.63 31.63 31.73 392,202 -0.74(-2.26%)
Mar 20, 2023 33.07 33.07 32.33 32.47 216,264 -1.00(-3.00%)
Mar 17, 2023 33.64 33.93 33.36 33.47 550,348 -0.96(-2.80%)
Mar 16, 2023 33.51 34.45 33.28 34.43 944,510 +1.10(+3.29%)
Mar 15, 2023 33.60 33.60 32.98 33.34 186,353 -0.54(-1.61%)
Mar 14, 2023 34.56 34.56 33.77 33.88 150,902 -0.70(-2.02%)
Mar 13, 2023 34.52 34.96 34.44 34.58 91,688 -0.42(-1.20%)
Mar 10, 2023 35.13 35.16 34.85 35.00 99,062 -0.25(-0.70%)
Mar 09, 2023 35.33 35.48 35.08 35.24 311,738 -0.25(-0.70%)
Mar 08, 2023 34.97 35.49 34.82 35.49 128,624 +0.88(+2.54%)
Mar 07, 2023 34.70 35.06 34.59 34.61 126,777 -0.53(-1.49%)
Mar 06, 2023 34.81 35.32 34.72 35.14 545,499 +1.46(+4.34%)
Mar 03, 2023 33.50 33.68 32.94 33.68 346,548 -0.44(-1.29%)
Mar 02, 2023 34.40 34.40 33.99 34.12 115,722 -0.43(-1.24%)
Mar 01, 2023 34.59 34.66 34.28 34.55 209,384 +0.67(+1.97%)
Feb 28, 2023 33.93 34.13 33.67 33.88 160,743 -0.08(-0.22%)
Feb 27, 2023 33.48 34.06 33.48 33.96 160,061 +1.19(+3.64%)
Feb 24, 2023 32.88 33.12 32.68 32.76 154,160 -0.10(-0.29%)
Feb 23, 2023 32.89 33.08 32.79 32.86 147,940 +0.07(+0.20%)
Feb 22, 2023 33.05 33.11 32.72 32.79 183,807 -0.67(-2.00%)
Feb 21, 2023 33.77 33.92 33.35 33.46 724,805 +0.93(+2.85%)
Feb 17, 2023 32.51 32.94 32.49 32.53 210,477 +0.04(+0.12%)
Feb 16, 2023 33.08 33.38 32.14 32.49 1,119,803 -0.98(-2.94%)
Feb 15, 2023 32.28 33.63 32.28 33.48 1,886,252 +2.94(+9.63%)
Feb 14, 2023 29.12 30.78 29.04 30.54 1,443,613 +2.34(+8.30%)
Feb 13, 2023 28.17 28.40 27.94 28.20 415,181 +0.17(+0.61%)
Feb 10, 2023 28.17 28.25 27.96 28.03 544,041 -0.06(-0.20%)
Feb 09, 2023 28.60 28.80 28.05 28.08 797,386 -0.36(-1.28%)
Feb 08, 2023 28.00 28.57 27.78 28.45 1,051,046 -1.27(-4.27%)
Feb 07, 2023 29.44 29.82 29.25 29.72 508,678 -1.92(-6.07%)
Feb 06, 2023 31.05 31.94 30.82 31.64 458,793 -0.79(-2.44%)
Feb 03, 2023 32.14 32.49 32.14 32.43 787,167 +1.58(+5.11%)
Feb 02, 2023 30.03 30.93 29.90 30.85 891,075 +0.29(+0.94%)
Feb 01, 2023 30.83 31.02 30.16 30.57 647,871 -1.80(-5.58%)
Jan 31, 2023 32.49 32.55 32.05 32.37 207,906 -0.37(-1.14%)
Jan 30, 2023 33.11 33.14 32.74 32.74 118,275 -0.93(-2.75%)
Jan 27, 2023 32.55 33.74 32.55 33.67 175,442 +0.15(+0.46%)
Jan 26, 2023 34.08 34.08 33.39 33.52 354,545 -0.94(-2.72%)
Jan 25, 2023 33.76 34.48 33.44 34.45 184,000 -0.29(-0.82%)
Jan 24, 2023 34.38 34.77 34.15 34.74 135,288 +0.07(+0.19%)
Jan 23, 2023 35.27 35.27 34.46 34.67 228,594 -0.60(-1.71%)
Jan 20, 2023 35.03 35.41 35.00 35.27 243,566 +0.45(+1.29%)
Jan 19, 2023 34.66 34.90 34.60 34.82 364,391 +0.43(+1.25%)
Jan 18, 2023 34.21 34.64 34.21 34.40 368,046 +0.20(+0.59%)
Jan 17, 2023 33.85 34.28 33.79 34.19 954,585 +2.16(+6.74%)
Jan 13, 2023 31.86 32.11 31.78 32.04 392,680 -0.01(-0.03%)
Jan 12, 2023 31.51 32.05 31.45 32.05 393,454 +1.10(+3.55%)
Jan 11, 2023 30.66 31.09 30.37 30.95 1,168,628 -1.24(-3.86%)
Jan 10, 2023 32.96 32.96 31.74 32.19 513,108 -0.89(-2.68%)
Jan 09, 2023 33.09 33.36 32.66 33.08 758,878 -1.47(-4.26%)
Jan 06, 2023 34.27 34.83 34.03 34.55 591,761 +1.61(+4.90%)
Jan 05, 2023 33.02 33.42 32.54 32.93 944,027 -2.82(-7.88%)
Jan 04, 2023 35.62 35.84 35.42 35.75 440,971 -0.31(-0.85%)
Jan 03, 2023 36.41 36.45 35.99 36.06 940,707 +0.73(+2.05%)
Dec 30, 2022 35.68 35.77 35.29 35.33 221,017 -0.17(-0.48%)
Dec 29, 2022 34.93 35.60 34.93 35.50 197,388 +1.29(+3.77%)
Dec 28, 2022 34.48 34.61 33.93 34.21 307,097 -0.81(-2.32%)
Dec 27, 2022 35.33 35.40 34.95 35.03 182,921 -0.19(-0.54%)
Dec 23, 2022 35.01 35.33 35.01 35.22 206,433 +0.12(+0.35%)
Dec 22, 2022 35.16 35.23 34.71 35.09 234,672 -0.07(-0.19%)
Dec 21, 2022 35.15 35.25 35.02 35.16 329,242 +0.06(+0.16%)
Dec 20, 2022 34.99 35.22 34.76 35.10 329,532 +0.36(+1.04%)
Dec 19, 2022 34.75 34.96 34.47 34.74 494,607 +1.29(+3.85%)
Dec 16, 2022 33.34 33.66 33.32 33.45 327,312 +0.10(+0.29%)
Dec 15, 2022 33.04 33.59 33.04 33.35 323,733 +0.64(+1.96%)
Dec 14, 2022 33.18 33.66 32.18 32.71 847,974 -1.05(-3.11%)
Dec 13, 2022 34.24 34.38 33.76 33.76 827,800 +0.14(+0.42%)
Dec 12, 2022 33.50 33.81 33.29 33.63 557,791 +1.42(+4.40%)
Dec 09, 2022 31.80 32.35 31.79 32.21 457,490 +0.98(+3.13%)
Dec 08, 2022 31.05 31.28 30.98 31.23 478,337 +0.29(+0.95%)
Dec 07, 2022 30.91 31.23 30.66 30.94 390,225 -1.06(-3.33%)
Dec 06, 2022 32.13 32.24 31.89 32.00 212,027 +0.46(+1.45%)
Dec 05, 2022 31.92 31.96 31.41 31.54 433,471 -0.40(-1.25%)
Dec 02, 2022 32.08 32.10 31.52 31.94 229,254 -0.60(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.