Market data

Select a section

Multi Units Luxembourg Lyxor Msci Turkey Ucits ETF - Acc USD

(TURU)
Sector: n/a
$42.46
$-0.07 -0.16
Last updated: 08:46:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section