Market data

Select a section

Multi Units Luxembourg Lyxor Msci Turkey Ucits ETF - Acc USD

(TURU)
Sector: n/a
$46.98
$0.98 2.14
Last updated: 12:30:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 $42.97 $46.00 $45.51 $45.99 21
30/06/2025 $42.97 $45.73 $42.93 $45.35 8,666
27/06/2025 $41.79 $42.77 $41.79 $42.44 145
26/06/2025 $42.57 $43.25 $41.91 $41.91 1,268
25/06/2025 $43.10 $43.16 $42.55 $43.16 686
23/06/2025 $41.79 $41.83 $41.63 $41.83 0
20/06/2025 $41.79 $42.20 $41.79 $42.11 1,422
19/06/2025 $42.33 $42.55 $41.76 $41.83 2,146
18/06/2025 $42.17 $42.90 $42.14 $42.14 56
17/06/2025 $43.03 $43.22 $42.52 $42.83 203
16/06/2025 $42.35 $42.77 $42.35 $42.71 25
13/06/2025 $41.33 $42.78 $41.07 $42.44 10,232
12/06/2025 $44.21 $44.21 $43.29 $43.34 2,103
11/06/2025 $44.21 $44.47 $44.05 $44.29 1,672
10/06/2025 $43.89 $44.56 $43.45 $44.26 3,151
09/06/2025 $43.57 $43.82 $43.04 $43.63 552
06/06/2025 $43.06 $43.43 $42.96 $43.33 2,096
05/06/2025 $42.95 $43.06 $42.80 $43.06 5,376
04/06/2025 $42.26 $42.95 $42.26 $42.92 848
03/06/2025 $41.88 $42.37 $41.62 $41.62 47,209
02/06/2025 $40.57 $41.30 $40.57 $41.30 8,711
30/05/2025 $41.07 $41.61 $40.66 $40.90 16,011
29/05/2025 $41.52 $42.36 $41.39 $41.58 1,517
28/05/2025 $41.47 $42.09 $41.22 $41.83 170,389
27/05/2025 $42.06 $42.66 $41.34 $41.85 252,206
26/05/2025 $43.00 $43.10 $41.96 $42.29 18,396
23/05/2025 $43.00 $43.10 $41.96 $42.29 18,396
22/05/2025 $42.31 $43.11 $42.20 $42.69 1,177
21/05/2025 $42.55 $43.26 $42.49 $42.49 754
20/05/2025 $43.90 $43.90 $42.78 $42.92 1,022
19/05/2025 $43.64 $44.03 $43.42 $43.70 1,217
16/05/2025 $43.36 $43.65 $42.78 $43.65 735
15/05/2025 $44.20 $44.20 $42.94 $42.97 1,103
14/05/2025 $44.04 $44.22 $43.48 $43.78 1,422
13/05/2025 $44.19 $44.21 $43.19 $43.60 2,507
12/05/2025 $43.27 $44.45 $43.27 $43.94 632
09/05/2025 $42.30 $42.89 $41.68 $42.50 12,727
08/05/2025 $41.43 $42.57 $41.05 $42.35 12,420
07/05/2025 $41.27 $41.79 $40.84 $41.31 1,871
06/05/2025 $41.54 $41.73 $40.83 $41.38 479
05/05/2025 $41.19 $41.98 $40.88 $41.98 1,285
02/05/2025 $41.19 $41.98 $40.88 $41.98 1,285
01/05/2025 $41.21 $42.21 $40.59 $40.74 3,204
30/04/2025 $41.87 $41.87 $40.91 $40.99 2,527
29/04/2025 $41.85 $42.55 $41.57 $42.09 865
28/04/2025 $42.49 $43.42 $42.33 $42.33 1,890
25/04/2025 $43.38 $43.52 $42.68 $42.85 2,590
24/04/2025 $42.02 $43.58 $42.02 $43.58 937
23/04/2025 $42.83 $43.16 $42.19 $43.05 465
22/04/2025 $42.53 $42.81 $42.25 $42.41 1,257
21/04/2025 $42.78 $43.23 $42.47 $42.67 448
18/04/2025 $42.78 $43.23 $42.47 $42.67 448
17/04/2025 $42.78 $43.23 $42.47 $42.67 448
16/04/2025 $42.55 $42.81 $42.01 $42.58 5,929
15/04/2025 $42.82 $43.26 $42.51 $42.76 1,412
14/04/2025 $43.48 $43.48 $42.63 $42.63 1,085
11/04/2025 $42.20 $43.09 $41.83 $42.58 5,798
10/04/2025 $43.55 $44.43 $42.53 $42.53 1,728
09/04/2025 $42.59 $43.26 $41.75 $42.27 1,954
08/04/2025 $43.21 $43.74 $42.78 $43.07 11,648
07/04/2025 $41.97 $43.75 $40.75 $43.03 4,230
04/04/2025 $43.40 $43.41 $42.22 $42.22 864
03/04/2025 $43.67 $44.53 $43.33 $43.44 2,655
02/04/2025 $43.97 $43.97 $43.34 $43.66 2,181
01/04/2025 $44.18 $44.47 $43.76 $44.15 3,438
28/03/2025 $42.78 $44.18 $42.78 $43.72 6,047
27/03/2025 $44.09 $44.69 $43.14 $43.33 3,952
26/03/2025 $43.67 $44.33 $43.67 $44.04 3,172
25/03/2025 $43.14 $44.95 $43.13 $44.53 1,074
24/03/2025 $42.12 $43.08 $40.80 $42.65 6,867
21/03/2025 $42.64 $42.85 $40.68 $41.67 13,482
20/03/2025 $47.08 $47.08 $44.59 $45.42 13,787
19/03/2025 $46.80 $47.65 $44.60 $45.30 22,154
18/03/2025 $52.21 $52.54 $51.76 $51.96 8,790
17/03/2025 $52.39 $53.07 $52.39 $52.56 1,432
14/03/2025 $52.46 $52.65 $52.19 $52.40 3,543
13/03/2025 $51.79 $52.39 $51.71 $51.94 3,261
12/03/2025 $51.76 $52.19 $51.41 $51.97 4,251
11/03/2025 $51.07 $51.38 $50.46 $50.97 2,626
10/03/2025 $51.62 $51.62 $50.69 $51.12 4,346
07/03/2025 $51.84 $52.06 $51.14 $51.35 5,051
06/03/2025 $49.97 $52.02 $49.97 $51.87 3,635
05/03/2025 $49.50 $50.44 $48.70 $49.99 3,819
04/03/2025 $49.06 $49.06 $47.95 $48.26 3,283
28/02/2025 $47.85 $47.85 $46.63 $47.12 4,056
27/02/2025 $46.40 $47.87 $46.40 $47.46 11,236
26/02/2025 $45.66 $47.01 $45.66 $46.78 1,580
25/02/2025 $45.96 $46.80 $45.65 $45.82 9,751
24/02/2025 $47.20 $47.20 $46.00 $46.44 7,831
21/02/2025 $47.82 $47.84 $46.16 $46.26 6,787
20/02/2025 $47.41 $47.77 $47.24 $47.49 2,658
19/02/2025 $48.49 $48.52 $47.30 $47.51 1,780
18/02/2025 $48.30 $48.52 $47.83 $48.15 4,443
17/02/2025 $48.17 $48.19 $47.51 $47.79 2,126
14/02/2025 $47.71 $48.40 $47.71 $48.00 4,571
13/02/2025 $47.96 $48.78 $47.96 $48.60 1,536
12/02/2025 $47.69 $48.39 $47.58 $47.61 2,315
11/02/2025 $47.86 $48.62 $47.79 $48.62 1,788
10/02/2025 $48.34 $48.63 $47.79 $47.97 1,791
07/02/2025 $48.51 $49.12 $47.61 $48.65 3,820
06/02/2025 $48.28 $48.72 $47.69 $48.36 2,461
05/02/2025 $48.47 $48.47 $47.34 $47.91 1,981
04/02/2025 $47.31 $48.52 $47.31 $48.48 1,744
03/02/2025 $48.26 $48.61 $47.26 $48.48 1,730
31/01/2025 $49.97 $49.99 $48.82 $49.26 444
30/01/2025 $49.13 $50.19 $49.13 $49.86 505
29/01/2025 $49.94 $50.19 $49.34 $49.67 589
28/01/2025 $49.68 $50.33 $49.21 $49.78 3,301
27/01/2025 $49.52 $49.52 $48.74 $48.96 1,141
24/01/2025 $49.10 $50.04 $49.10 $49.63 871
23/01/2025 $50.22 $50.22 $49.55 $49.84 1,062
22/01/2025 $49.78 $50.17 $48.96 $49.90 991
21/01/2025 $49.89 $49.97 $48.98 $49.97 1,489
20/01/2025 $49.51 $49.52 $49.03 $49.35 1,435
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

Market data

Select a section