Market data

Select a section

Multi Units Luxembourg Lyxor Msci Turkey Ucits ETF - Acc USD

(TURU)
Sector: n/a
$49.40
$0.46 0.93
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $49.11 $49.50 $48.72 $49.40 888
16/01/2025 $48.15 $48.95 $47.98 $48.24 5,235
15/01/2025 $48.43 $48.54 $47.69 $48.24 1,168
14/01/2025 $48.80 $48.98 $47.90 $47.94 2,514
13/01/2025 $49.35 $49.53 $47.85 $48.15 3,849
10/01/2025 $49.38 $50.27 $48.63 $48.78 2,053
09/01/2025 $49.03 $49.94 $49.01 $49.68 1,512
08/01/2025 $49.59 $49.83 $49.03 $49.38 3,653
07/01/2025 $49.86 $50.01 $49.27 $49.38 1,209
06/01/2025 $50.49 $50.54 $49.81 $50.22 1,020
03/01/2025 $50.03 $50.42 $49.37 $50.07 1,604
02/01/2025 $49.06 $49.55 $48.51 $49.04 9,606
01/01/2025 $48.26 $49.68 $48.26 $49.03 192
31/12/2024 $48.26 $49.68 $48.26 $49.03 192
30/12/2024 $49.40 $50.55 $48.48 $49.04 1,744
27/12/2024 $49.19 $50.44 $49.07 $49.87 946
26/12/2024 $48.14 $48.14 $47.20 $47.38 350
25/12/2024 $48.14 $48.14 $47.20 $47.38 350
24/12/2024 $48.14 $48.14 $47.20 $47.38 350
23/12/2024 $49.00 $49.00 $47.00 $47.68 1,139
20/12/2024 $48.91 $48.91 $47.66 $48.38 1,445
19/12/2024 $49.17 $49.17 $47.86 $48.15 1,210
18/12/2024 $49.88 $49.88 $48.94 $49.38 1,100
17/12/2024 $50.05 $50.12 $49.35 $49.86 689
16/12/2024 $49.85 $50.56 $49.14 $49.67 6,236
13/12/2024 $50.31 $50.72 $49.91 $50.34 1,341
12/12/2024 $51.15 $51.15 $50.11 $50.44 387
11/12/2024 $51.35 $51.37 $49.95 $50.82 1,781
10/12/2024 $51.99 $52.03 $50.71 $50.97 10,244
09/12/2024 $50.66 $51.92 $50.66 $51.69 1,620
06/12/2024 $50.71 $51.05 $50.54 $50.81 2,328
05/12/2024 $49.61 $50.35 $49.53 $50.13 784
04/12/2024 $49.44 $50.45 $49.39 $49.86 510
03/12/2024 $49.83 $50.07 $49.37 $49.66 1,652
02/12/2024 $48.24 $48.95 $48.07 $48.85 2,047
29/11/2024 $48.64 $49.15 $48.22 $49.07 425
28/11/2024 $49.07 $49.07 $48.40 $48.79 3,176
27/11/2024 $48.98 $49.19 $47.28 $48.79 1,245
26/11/2024 $49.04 $49.04 $48.29 $48.71 2,710
25/11/2024 $48.80 $49.17 $48.47 $48.94 5,891
22/11/2024 $47.78 $48.65 $47.06 $47.26 556
21/11/2024 $45.72 $47.61 $45.62 $47.26 5,745
20/11/2024 $47.10 $47.10 $45.32 $45.51 973
19/11/2024 $47.22 $47.23 $45.94 $46.78 2,020
18/11/2024 $47.46 $48.03 $46.99 $47.47 2,407
15/11/2024 $47.90 $48.21 $47.10 $48.06 296
14/11/2024 $48.28 $48.29 $47.34 $48.06 1,028
13/11/2024 $46.75 $47.88 $45.70 $47.49 1,200
12/11/2024 $47.30 $47.30 $46.61 $46.99 848
11/11/2024 $47.31 $47.31 $46.79 $47.16 3,463
08/11/2024 $45.56 $46.96 $45.56 $46.55 2,337
07/11/2024 $45.13 $45.69 $44.73 $45.46 3,055
06/11/2024 $43.54 $45.47 $43.54 $45.14 1,045
05/11/2024 $43.94 $44.04 $43.37 $43.90 417
04/11/2024 $43.77 $44.51 $43.66 $43.85 3,704
01/11/2024 $45.30 $45.61 $44.68 $45.17 10,009
31/10/2024 $46.04 $46.04 $44.64 $45.10 3,051
30/10/2024 $45.75 $46.59 $45.63 $46.20 1,069
29/10/2024 $45.85 $46.20 $45.37 $45.90 696
28/10/2024 $46.10 $46.10 $45.21 $45.79 4,138
25/10/2024 $45.11 $45.68 $44.90 $45.53 1,628
24/10/2024 $44.94 $45.66 $44.78 $44.57 1,069
23/10/2024 $45.30 $45.30 $44.11 $45.33 869
22/10/2024 $44.22 $45.37 $44.20 $45.33 1,066
21/10/2024 $45.00 $45.59 $43.94 $44.28 1,185
18/10/2024 $46.05 $46.59 $45.09 $45.09 2,295
17/10/2024 $45.84 $46.85 $45.84 $46.49 230
16/10/2024 $45.94 $46.60 $45.11 $46.60 4,556
15/10/2024 $45.05 $46.13 $44.95 $45.60 1,965
14/10/2024 $46.12 $46.12 $44.74 $44.74 4,424
11/10/2024 $46.04 $47.00 $45.54 $45.63 2,382
10/10/2024 $47.16 $47.54 $46.15 $46.39 935
09/10/2024 $46.92 $47.56 $45.99 $47.44 1,243
08/10/2024 $46.71 $47.27 $46.40 $46.77 2,137
07/10/2024 $47.12 $47.19 $46.17 $46.40 1,871
04/10/2024 $45.75 $47.13 $45.58 $46.90 1,743
03/10/2024 $47.04 $47.04 $45.51 $45.72 1,895
02/10/2024 $48.63 $48.63 $46.47 $46.49 1,826
01/10/2024 $50.46 $50.48 $47.85 $48.61 11,072
30/09/2024 $50.09 $50.28 $49.75 $50.12 1,572
27/09/2024 $51.19 $51.19 $50.08 $50.74 1,799
26/09/2024 $51.31 $51.96 $50.78 $50.90 623
25/09/2024 $52.28 $52.28 $51.30 $51.63 1,201
24/09/2024 $51.18 $52.52 $51.08 $52.08 799
23/09/2024 $51.06 $51.31 $50.54 $50.84 2,420
20/09/2024 $51.84 $51.84 $51.07 $51.29 1,451
19/09/2024 $51.09 $51.92 $51.09 $51.78 487
18/09/2024 $50.49 $51.01 $49.91 $50.63 861
17/09/2024 $49.87 $50.48 $49.87 $50.48 3,195
16/09/2024 $50.02 $50.02 $48.96 $49.38 537
13/09/2024 $48.98 $50.08 $48.53 $49.10 2,831
12/09/2024 $49.34 $49.34 $47.99 $48.53 1,566
11/09/2024 $49.05 $49.55 $48.48 $49.44 1,853
10/09/2024 $49.64 $50.20 $49.45 $49.44 395
09/09/2024 $50.11 $50.52 $49.71 $49.71 1,148
06/09/2024 $51.33 $51.33 $50.24 $50.24 845
05/09/2024 $51.57 $51.57 $50.90 $50.90 972
04/09/2024 $51.32 $51.83 $50.75 $51.47 5,361
03/09/2024 $52.58 $52.58 $51.39 $51.88 2,059
02/09/2024 $51.23 $52.39 $51.23 $52.39 617
30/08/2024 $50.41 $51.06 $50.24 $50.55 2,423
29/08/2024 $49.92 $51.14 $49.73 $50.30 13,910
28/08/2024 $50.12 $50.62 $49.98 $50.30 3,797
27/08/2024 $48.96 $50.39 $48.96 $50.22 3,623
26/08/2024 $51.25 $51.63 $50.74 $51.06 1,641
23/08/2024 $51.25 $51.63 $50.74 $51.06 1,641
22/08/2024 $51.25 $51.63 $50.74 $51.06 1,641
21/08/2024 $51.49 $51.96 $50.97 $51.10 976
20/08/2024 $52.05 $52.18 $51.25 $51.50 2,443
19/08/2024 $50.99 $52.39 $50.67 $52.26 3,172
16/08/2024 $51.66 $51.74 $50.72 $50.90 2,200
15/08/2024 $51.35 $51.86 $50.61 $51.74 11,737
14/08/2024 $52.08 $52.08 $50.97 $51.25 429
13/08/2024 $50.01 $51.81 $50.01 $51.81 3,882
12/08/2024 $51.75 $52.04 $50.90 $50.90 1,047
09/08/2024 $51.90 $51.90 $51.01 $51.01 2,380
08/08/2024 $51.99 $52.42 $51.46 $52.42 726
07/08/2024 $52.08 $52.25 $51.55 $52.09 2,780
06/08/2024 $52.42 $52.44 $51.10 $51.21 7,156
05/08/2024 $52.66 $52.68 $51.16 $51.36 1,022
02/08/2024 $56.31 $56.31 $54.38 $54.81 2,465
01/08/2024 $56.58 $57.49 $56.58 $56.86 1,787
31/07/2024 $55.90 $56.25 $55.77 $56.22 6,092
30/07/2024 $56.78 $56.98 $56.14 $56.67 4,902
29/07/2024 $56.85 $57.44 $56.61 $56.94 2,782
26/07/2024 $57.10 $57.90 $57.10 $57.53 4,749
25/07/2024 $58.48 $58.50 $57.29 $57.53 5,491
24/07/2024 $58.91 $59.18 $58.52 $58.78 3,020
23/07/2024 $59.54 $59.64 $58.86 $59.40 1,380
22/07/2024 $58.87 $59.69 $58.87 $59.52 1,387
19/07/2024 $58.78 $59.37 $58.78 $59.10 3,154
18/07/2024 $59.74 $59.74 $58.81 $59.22 4,183

Market data

Select a section