Market data

Select a section

Multi Units Luxembourg Lyxor Msci Turkey Ucits ETF - Acc USD

(TURU)
Sector: n/a
$46.55
$1.09 2.40
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $58.89 $59.07 $58.25 $59.04 5,197
16/07/2024 $58.84 $59.19 $58.70 $58.94 1,667
15/07/2024 $58.45 $59.33 $58.45 $59.08 374
12/07/2024 $58.15 $58.96 $58.14 $58.69 2,520
11/07/2024 $57.64 $58.73 $57.61 $58.67 8,656
10/07/2024 $57.64 $57.69 $57.03 $57.28 2,387
09/07/2024 $58.68 $58.68 $57.39 $57.39 1,701
08/07/2024 $59.31 $59.31 $58.48 $58.67 1,845
05/07/2024 $59.18 $59.33 $58.34 $58.69 2,243
04/07/2024 $58.18 $59.25 $58.16 $59.24 2,071
03/07/2024 $57.69 $58.44 $56.44 $58.38 4,828
02/07/2024 $56.16 $56.66 $55.57 $56.63 3,861
01/07/2024 $57.44 $58.06 $55.34 $55.79 4,796
28/06/2024 $57.62 $57.94 $57.02 $57.02 1,089
27/06/2024 $56.38 $57.73 $56.38 $57.60 597
26/06/2024 $57.14 $57.24 $56.28 $56.28 745
25/06/2024 $57.88 $57.89 $56.78 $57.00 2,417
24/06/2024 $57.85 $58.24 $57.38 $57.73 2,224
21/06/2024 $57.82 $58.07 $57.56 $57.85 5,657
20/06/2024 $57.44 $57.91 $57.17 $57.58 9,408
19/06/2024 $57.19 $57.54 $56.90 $57.31 1,363
18/06/2024 $56.84 $57.20 $56.45 $57.10 1,678
17/06/2024 $56.48 $56.53 $55.94 $56.28 1,486
14/06/2024 $56.53 $57.36 $56.13 $56.38 2,096
13/06/2024 $56.49 $57.01 $56.49 $56.66 17,011
12/06/2024 $54.98 $55.98 $54.98 $55.74 1,926
11/06/2024 $54.20 $55.25 $54.11 $54.77 870
10/06/2024 $54.35 $55.31 $53.64 $54.30 823
07/06/2024 $56.17 $56.17 $54.99 $55.48 8,562
06/06/2024 $57.37 $58.02 $55.76 $56.03 1,473
05/06/2024 $55.68 $57.00 $55.50 $56.40 1,646
04/06/2024 $56.96 $58.02 $55.69 $55.69 2,265
03/06/2024 $57.47 $58.32 $57.15 $58.02 1,635
31/05/2024 $57.91 $59.26 $57.05 $57.22 1,279
30/05/2024 $58.04 $58.22 $57.46 $57.85 1,497
29/05/2024 $59.18 $59.18 $57.79 $57.78 1,555
28/05/2024 $59.05 $59.05 $58.42 $58.92 2,654
27/05/2024 $58.81 $59.30 $58.47 $58.62 1,475
24/05/2024 $58.81 $59.30 $58.47 $58.62 1,475
23/05/2024 $59.90 $60.34 $59.26 $59.26 3,497
22/05/2024 $59.64 $60.28 $59.64 $60.17 4,098
21/05/2024 $59.27 $61.62 $58.36 $60.13 1,913
20/05/2024 $58.21 $58.87 $57.58 $58.54 8,401
17/05/2024 $56.43 $58.17 $56.41 $58.17 875
16/05/2024 $55.21 $56.26 $54.74 $56.26 13,217
15/05/2024 $55.14 $55.67 $54.88 $55.34 996
14/05/2024 $51.42 $56.15 $51.42 $55.35 7,752
13/05/2024 $55.35 $55.42 $54.08 $54.12 25,971
10/05/2024 $55.62 $56.03 $54.85 $54.85 3,291

Market data

Select a section