Historical Data for ISHARES INC (TUR)

$ 22.73   0.27 (+1.20%) Volume: 118.22k 4:00 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 22.54 22.84 22.46 22.73 117.42k 0.27 1.20% 22.73 2.66m 1,127
11/24/20 22.40 22.53 22.31 22.46 179.48k -0.08 -0.35% 22.46 4.02m 1,471
11/23/20 22.50 22.64 22.21 22.54 330.65k -1.00 -4.25% 22.54 7.43m 3,232
11/20/20 23.60 23.66 23.29 23.54 159.62k -0.16 -0.68% 23.54 3.75m 1,453
11/19/20 23.43 23.81 23.32 23.70 461.06k 1.03 4.54% 23.70 10.9m 2,782
11/18/20 22.52 22.99 22.52 22.67 274.74k 0.47 2.12% 22.67 6.27m 2,237
11/17/20 22.32 22.415 21.985 22.20 130.55k -0.48 -2.12% 22.20 2.9m 1,612
11/16/20 22.82 22.82 22.59 22.68 234.69k -0.05 -0.22% 22.68 5.32m 2,261
11/13/20 22.56 22.99 22.56 22.73 409.88k 0.36 1.61% 22.73 9.36m 2,468
11/12/20 22.33 22.50 22.01 22.37 625.17k 0.08 0.36% 22.37 13.98m 3,264
11/11/20 21.56 22.36 21.50 22.29 1.16m 1.89 9.26% 22.29 25.59m 6,785
11/10/20 20.30 20.645 20.24 20.40 435.3k 0.16 0.79% 20.40 8.9m 4,923
11/09/20 20.29 20.40 19.96 20.24 771.46k 1.59 8.53% 20.24 15.54m 5,069
11/06/20 18.67 18.725 18.42 18.65 181k -0.04 -0.21% 18.65 3.37m 1,812
11/05/20 18.60 18.71 18.41 18.69 182.56k 0.09 0.48% 18.69 3.39m 1,976
11/04/20 18.42 18.725 18.35 18.60 266.14k 0.28 1.53% 18.60 4.95m 2,809
11/03/20 18.10 18.48 18.05 18.32 926.63k 0.36 2.00% 18.32 16.98m 8,208
11/02/20 17.85 17.97 17.83 17.96 124.82k 0.22 1.24% 17.96 2.24m 11,054
10/30/20 17.79 17.92 17.62 17.74 586.59k -0.46 -2.53% 17.74 10.39m 4,864
10/29/20 18.15 18.28 18.04 18.20 155.37k 0.01 0.05% 18.20 2.82m 1,416
10/28/20 18.24 18.35 18.10 18.19 504.23k -0.67 -3.55% 18.19 9.21m 3,762
10/27/20 18.90 18.95 18.62 18.86 587.69k -0.12 -0.63% 18.86 11.02m 5,324