$46.38 -0.59 (%) iShares MSCITur Shs - NYSEARCA

Mar. 31, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
3/30/201546.5547.0646.5546.97208,315
3/27/201546.1446.2545.8845.98180,959
3/26/201546.4846.8146.0246.31276,871
3/25/201548.1348.4946.9146.96315,257
3/24/201547.6247.8947.4047.86280,496
3/23/201548.6049.0448.3448.86269,626
3/20/201547.1047.8246.8047.56351,654
3/19/201546.5046.9546.1246.33626,316
3/18/201545.3947.1245.0746.79716,605
3/17/201545.0945.7145.0645.52568,937
3/16/201544.3944.4143.7144.24274,695
3/13/201543.2743.5142.8943.15512,823
3/11/201543.6544.5843.2944.33441,953
3/10/201544.3444.4843.7643.80966,602
3/9/201545.9246.1345.6545.77334,251
3/6/201545.2445.4944.6645.10796,190
3/5/201546.1146.4645.0245.431,152,470
3/4/201548.1748.1846.9747.091,270,010
3/3/201549.3449.5449.0849.17387,108
3/2/201549.6249.7449.2449.68292,012
2/27/201549.6650.0149.3649.59880,334
2/26/201551.4451.4950.8550.91225,454
2/25/201552.0052.2351.5551.70201,094
2/24/201551.7452.5251.4052.41160,815
2/23/201551.6051.9051.5351.71691,122
2/20/201551.4452.2651.4052.14145,380
2/19/201551.7252.6851.7152.11225,050
2/18/201551.3852.1151.3352.06418,365
2/17/201551.3551.4950.9251.37226,828
2/13/201551.6052.0351.3852.00186,225
2/12/201551.0652.1851.0652.06357,577
2/11/201549.8749.8749.1849.49533,425
2/10/201549.2649.5049.1149.43367,325
2/9/201549.8050.7949.5050.71573,604
2/6/201551.0951.1550.3050.54346,145
2/5/201551.6152.1151.5051.99778,349
2/4/201552.6052.6751.2451.33639,966
2/3/201554.8654.9353.7354.54775,968
2/2/201554.4655.0854.4654.98253,440
1/30/201553.8454.4153.3153.38413,170
1/29/201555.0355.2354.1454.72346,326
1/28/201556.7256.8555.7455.96378,912
1/27/201557.1057.4356.8357.06794,763
1/26/201557.1358.1557.1057.76384,752
1/23/201557.7858.0557.2457.36236,163
1/22/201557.6459.1657.3259.00579,662
1/21/201557.1658.0857.0057.75911,167
1/20/201556.3756.8756.0156.75566,826
1/16/201555.4256.5555.2356.43802,199
1/15/201556.9357.0855.7555.90407,022
1/14/201556.6157.0956.5356.91195,715
1/13/201557.4957.6256.5156.98297,396
1/12/201556.9557.2556.8057.03161,563
1/9/201557.1157.3356.4156.76499,267
1/8/201556.1756.9556.1056.64446,282
1/6/201554.9555.4854.4154.80318,240
1/5/201555.0055.1454.2654.31398,288
1/2/201553.9754.0753.6253.82244,199
12/31/201454.0954.5654.0254.31145,085
12/30/201453.8254.0553.5653.87260,240
12/29/201453.8954.0953.5753.77143,298
12/26/201454.6954.8354.3154.3450,808
12/24/201454.2654.8054.2154.7631,246
12/23/201454.4054.7953.9054.34131,752
12/22/201454.5054.8854.4954.76156,202
12/19/201453.5554.1953.2353.88343,832
12/18/201453.0153.7052.9653.60856,937
12/17/201450.8853.7650.5852.29769,421
12/16/201450.0750.9449.4050.14457,012
12/15/201452.7152.8250.7150.97561,004
12/12/201453.8853.9953.2053.40344,184
12/11/201455.7055.9154.8554.89149,944
12/10/201455.4155.4654.6754.79178,824
12/9/201455.4155.4154.8655.21417,147
12/8/201455.6155.7355.1355.51319,848
12/5/201456.6056.7856.0456.33206,287
12/4/201456.9457.9456.9457.67261,201
12/3/201456.7856.7856.3556.55213,851
12/2/201456.5156.9656.5156.92714,885
12/1/201457.3858.0957.1157.78299,280
11/28/201457.9958.5957.4857.68356,112
11/26/201456.3857.0056.3856.90232,221
11/25/201455.7456.1555.7055.80120,184
11/24/201455.6855.8755.4155.87430,939
11/21/201455.8956.2155.6656.15350,806
11/20/201454.9055.5954.8655.43171,472
11/19/201454.4854.8154.0954.72170,714
11/18/201454.2254.8254.1454.82222,138
11/17/201454.4254.4553.7153.94544,752
11/14/201453.8454.5053.5754.49316,768
11/13/201453.4153.8053.2553.55343,966
11/12/201452.5053.1852.4052.78215,474
11/11/201451.4951.8151.2751.67119,901
11/10/201451.8651.8651.2851.40185,114
11/7/201451.1651.6050.9551.57144,623
11/6/201452.2952.4551.0251.17657,264
11/5/201453.2853.2852.2652.59288,224
11/4/201453.3953.8953.2853.84220,970
11/3/201453.6853.7252.8952.99625,546
10/31/201453.9054.4253.7454.05342,516
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center