$39.64 -0.47 (%) iShares MSCITur Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
5/27/201639.9240.0139.5139.64174,555
5/26/201640.2940.4039.8640.11129,780
5/25/201640.4640.6340.2240.30641,042
5/24/201640.2240.7040.1340.56615,801
5/23/201638.3438.6638.1938.39207,299
5/20/201638.8038.8538.4238.50214,487
5/19/201638.1338.2837.8838.15305,609
5/18/201638.8039.2238.2838.48625,132
5/17/201639.1039.4138.8338.951,262,540
5/16/201638.7638.9738.6038.81204,038
5/13/201639.6939.7838.9439.03266,008
5/12/201640.4540.5839.5939.68168,943
5/11/201639.8440.3239.8039.94181,302
5/10/201640.2140.3139.8740.11219,482
5/9/201640.5640.6339.9539.99275,356
5/6/201640.1340.4740.0140.31433,426
5/5/201640.9741.1539.9540.18764,674
5/4/201641.7441.7539.1339.351,425,510
5/3/201643.4943.4942.7742.84410,463
5/2/201645.6245.6245.0145.30298,277
4/29/201645.9946.0445.5845.96234,451
4/28/201645.5346.0845.3545.63198,054
4/27/201645.7945.9845.2445.82297,083
4/26/201645.7146.0445.4946.00408,490
4/25/201645.1145.2444.8745.05299,046
4/22/201645.4445.7145.0945.14281,531
4/21/201645.5045.7845.2345.44222,475
4/20/201646.2446.4245.4846.05274,604
4/19/201645.8546.0445.6645.99361,648
4/18/201645.2245.8845.1445.72160,870
4/15/201644.8845.2944.8445.02499,218
4/14/201645.2245.4344.9845.38541,162
4/13/201644.9945.3344.9545.29296,030
4/12/201644.3844.8643.8844.74621,751
4/11/201644.3144.6944.3144.41884,395
4/8/201643.3243.5043.0543.16535,741
4/7/201642.6142.7742.1742.37229,182
4/6/201642.9143.4742.6743.44399,991
4/5/201643.7843.9743.4043.47252,909
4/4/201644.3844.5544.1744.18199,166
4/1/201643.2343.9142.9943.70408,429
3/31/201644.0044.1943.6443.84179,742
3/30/201643.5143.7343.3243.41257,337
3/29/201642.3743.5742.2443.45825,365
3/28/201642.2442.3242.0442.2966,501
3/24/201641.6542.3441.4642.26173,631
3/23/201641.6441.8841.4341.52299,992
3/22/201642.0142.5341.9342.39449,903
3/21/201643.1043.5243.0543.39383,076
3/18/201642.5843.3342.5843.14559,027
3/17/201641.9842.9341.9842.79584,859
3/16/201640.0041.9139.9141.81527,041
3/15/201640.6240.8040.2540.80303,459
3/14/201641.2041.7941.0141.53471,408
3/11/201640.8941.5240.7141.42452,678
3/10/201640.5240.7339.8440.53257,819
3/9/201639.9840.7239.9140.38272,059
3/8/201639.6839.9039.4139.60149,292
3/7/201639.3139.7539.1039.59160,329
3/4/201638.9639.9838.8939.77249,761
3/3/201638.8539.5338.6739.52384,912
3/2/201638.4539.3438.4339.31190,024
3/1/201638.0038.7837.9538.67345,642
2/29/201637.6137.9937.4837.48341,169
2/26/201637.6937.7836.5636.71379,440
2/25/201638.0138.2237.7838.18360,463
2/24/201637.2337.9737.0337.81284,427
2/23/201638.0538.2337.5837.59348,687
2/22/201637.4437.9637.4237.94209,666
2/19/201636.3836.8036.3736.61183,141
2/18/201636.5336.7136.4236.53306,106
2/17/201636.2136.8136.1236.51296,465
2/16/201635.7735.7735.3035.44324,791
2/12/201636.0536.1235.7436.08202,452
2/11/201635.6636.1335.4235.71443,123
2/10/201635.9436.3835.8735.87307,522
2/9/201635.5736.1935.4935.96436,649
2/8/201636.5836.6235.9736.43285,451
2/5/201637.6437.6637.2937.42272,933
2/4/201637.9238.0037.4537.67387,139
2/3/201637.0637.9936.6837.88495,190
2/2/201636.5736.5735.8035.85851,819
2/1/201636.3937.1536.2837.00182,490
1/29/201636.6337.2336.5137.19424,673
1/28/201636.1636.2535.8436.21209,081
1/27/201635.7236.0035.2535.49251,474
1/26/201634.9335.5034.9335.48156,338
1/25/201634.4734.6334.0934.14106,952
1/22/201634.5234.7834.3134.73280,441
1/21/201633.4034.0233.2433.59462,701
1/20/201633.9634.3833.1534.14541,354
1/19/201634.7434.7434.0234.24500,040
1/15/201634.4334.6933.9534.33432,829
1/14/201635.0335.4734.7535.26237,757
1/13/201635.7835.8034.7034.89280,614
1/12/201635.0535.2834.6034.87320,832
1/11/201634.9735.0934.1134.62220,551
1/8/201635.1735.2134.0334.05300,833
1/7/201634.5035.6034.4234.99390,097
1/6/201634.8135.1434.8134.96307,580
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center