$37.77 -1.14 (%) iShares MSCITur Shs - NYSE ARCA

Sep. 29, 2016 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
9/28/201638.5638.9738.3438.91233,682
9/27/201638.3038.7238.0838.70369,621
9/26/201638.0838.3837.9838.041,039,480
9/23/201640.0940.2239.8840.00256,342
9/22/201640.1140.3740.0840.34333,457
9/21/201638.8239.7638.6539.58305,293
9/20/201638.5438.6238.2638.26119,114
9/19/201638.5738.7138.3138.51366,139
9/16/201637.8738.0137.7137.91222,247
9/15/201637.5838.1137.3237.95311,210
9/14/201637.5437.8237.2737.33360,958
9/13/201637.8937.8937.1237.48362,214
9/12/201637.7038.5037.3738.22606,921
9/9/201638.5838.6138.0938.12551,162
9/8/201639.3039.4338.9739.04747,592
9/7/201639.4839.5139.1539.39276,502
9/6/201639.3439.9139.2239.77493,251
9/2/201638.5938.8838.5138.85551,845
9/1/201637.9138.2537.8338.18211,010
8/31/201638.2438.2637.7937.97198,483
8/30/201638.3138.5238.1038.16186,192
8/29/201638.4138.4938.1838.47325,761
8/26/201638.6339.2538.1738.48421,925
8/25/201638.6938.9838.6338.97288,715
8/24/201638.1738.4638.1138.41418,391
8/23/201639.4539.5138.4138.44516,862
8/22/201639.2939.3739.1039.19312,988
8/19/201639.3439.7639.2539.69475,120
8/18/201639.6339.7139.4139.64790,387
8/17/201639.7539.9739.3839.82392,681
8/16/201639.6139.6739.3939.44213,655
8/15/201639.5739.8239.5539.72129,198
8/12/201639.5339.6939.3239.44278,404
8/11/201639.5139.9839.5139.93359,503
8/10/201639.2139.3238.9439.27193,216
8/9/201639.1939.4539.1539.21252,832
8/8/201638.6538.8838.6538.77313,904
8/5/201637.3437.8037.2437.70159,630
8/4/201637.2637.8437.2537.57248,983
8/3/201636.7637.1436.5937.09246,360
8/2/201637.7237.8837.3837.72361,167
8/1/201637.8838.3737.8238.05344,629
7/29/201637.4037.8537.1637.85292,054
7/28/201637.4037.5036.8837.25439,539
7/27/201636.6037.2136.5237.10501,595
7/26/201636.2036.3535.8836.12567,383
7/25/201636.3636.6236.1636.31925,903
7/22/201635.2035.2534.7535.201,409,380
7/21/201634.9235.2334.6035.041,774,070
7/20/201636.7636.8935.8536.051,587,020
7/19/201638.8338.9836.6737.011,985,430
7/18/201638.0039.1837.8239.002,712,660
7/15/201642.4642.6140.9341.60859,578
7/14/201642.3742.8042.3642.67530,749
7/13/201641.7241.7941.2541.69189,416
7/12/201641.4541.9641.3841.81244,420
7/11/201640.3240.7140.3240.49362,105
7/8/201639.7340.3639.5240.23225,352
7/7/201639.2939.4938.7438.90191,812
7/6/201638.5939.0738.2339.03319,715
7/5/201639.2039.4838.9238.94324,784
7/1/201639.9940.1439.6039.76526,136
6/30/201639.4739.8139.3139.65365,720
6/29/201639.5539.6039.1939.43276,220
6/28/201639.1539.5439.0239.20598,222
6/27/201638.2838.5137.5137.95702,569
6/24/201637.9138.2737.6437.69584,264
6/23/201640.1941.0439.9741.02245,969
6/22/201639.5939.6539.3339.51281,204
6/21/201640.4740.5440.1940.49220,546
6/20/201640.2940.5840.1040.19227,485
6/17/201639.0839.1538.7639.14366,004
6/16/201638.8739.0638.1138.93600,699
6/15/201639.4539.8239.3339.51280,070
6/14/201639.5439.5738.8639.21307,333
6/13/201639.2439.9139.1939.45253,678
6/10/201640.0640.0639.3439.50234,333
6/9/201640.7440.9540.6240.84803,564
6/8/201641.2741.5541.1641.27347,077
6/7/201640.7940.9940.6740.76344,186
6/6/201640.8341.0840.5941.01483,097
6/3/201640.6340.9440.3440.89820,544
6/2/201639.3439.4439.0339.25262,425
6/1/201639.4739.7139.3639.50314,610
5/31/201640.2540.2939.5439.66333,740
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center