$37.78 -0.91 (%) iShares MSCITur Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
8/28/201537.5838.0937.4137.78303,174
8/27/201538.0238.7137.8638.69433,055
8/26/201537.3737.9236.7037.86401,206
8/25/201537.0037.4935.6135.71378,043
8/24/201535.2436.9934.7435.95762,730
8/21/201537.3637.5936.6536.67450,964
8/20/201537.6138.4037.5637.82303,117
8/19/201538.0038.6137.6138.05580,274
8/18/201539.1039.2938.6638.81184,325
8/17/201539.7540.3139.5539.70362,597
8/14/201540.4240.7240.1640.40126,771
8/13/201540.0540.6539.8040.30296,570
8/12/201541.8741.8741.5141.76236,400
8/11/201542.3342.7342.0742.33301,183
8/10/201541.3541.5941.2441.41308,273
8/7/201541.7741.9541.5241.67131,347
8/6/201541.9142.0741.6541.88184,737
8/5/201541.7641.9441.1141.26134,273
8/4/201541.6141.9541.3941.52381,887
8/3/201542.1342.1341.2341.64327,445
7/31/201542.4143.0742.4142.98436,552
7/30/201541.5941.6341.1841.59177,997
7/29/201541.8842.1241.8241.84273,630
7/28/201541.8342.0041.5541.84268,956
7/27/201541.6641.8040.9441.05407,495
7/24/201542.3842.7042.1042.44449,196
7/23/201543.0643.4942.1042.31485,506
7/22/201544.0344.2243.7644.02181,833
7/21/201544.3544.7544.2844.54127,558
7/20/201545.3245.3244.2344.58209,289
7/17/201546.0646.2546.0146.24151,142
7/16/201546.1246.2345.8045.95133,509
7/15/201545.9846.1345.8345.98132,011
7/14/201546.5346.6246.3146.57239,589
7/13/201546.1546.5746.0846.36199,251
7/10/201546.0446.2045.6645.92201,998
7/9/201545.3245.3844.7444.77246,829
7/8/201544.3344.4443.8043.88233,733
7/7/201545.0145.3544.4145.30251,708
7/6/201544.8645.4844.8145.31190,622
7/2/201544.6145.0744.6144.90163,966
7/1/201545.3945.6444.4644.79170,890
6/30/201545.2845.3344.9445.14329,875
6/29/201544.9645.1344.2344.25290,127
6/26/201546.2546.4146.0146.10166,046
6/25/201546.3746.5046.1146.21122,129
6/24/201547.3347.6047.1447.15252,222
6/23/201546.7647.1746.5347.08395,584
6/22/201547.0747.5246.9247.24292,456
6/19/201546.0846.6145.9746.07252,547
6/18/201545.8646.0745.6445.71206,922
6/17/201544.6445.6444.4445.30285,097
6/16/201544.6644.9344.2744.43124,805
6/15/201544.1344.1743.7143.98139,609
6/12/201544.9745.0144.7944.98103,976
6/11/201544.9145.3544.7345.22298,568
6/10/201544.0744.5943.8044.42437,097
6/9/201543.4643.5043.0143.10447,045
6/8/201542.5943.4242.4643.351,180,100
6/5/201545.8946.6745.8646.42298,445
6/4/201546.6347.1146.2346.42545,178
6/3/201546.8447.0846.5846.98555,345
6/2/201545.8046.1845.6146.00175,962
6/1/201546.1046.5245.1845.46408,513
5/29/201548.0548.0946.7046.80319,552
5/28/201547.6547.8047.2547.77175,879
5/27/201547.3348.3347.1148.31140,798
5/26/201548.5248.5547.3747.59392,428
5/22/201549.7949.8549.5049.64472,816
5/21/201550.5950.5950.0050.29147,522
5/20/201550.9051.3650.7151.10283,498
5/19/201551.2351.4750.9851.24246,759
5/18/201551.5451.7751.3751.55779,063
5/15/201550.7151.3050.6251.30182,666
5/14/201550.5450.9550.3750.85395,027
5/13/201549.2749.6049.1049.22450,118
5/12/201547.6548.3747.3348.26494,183
5/11/201547.4447.6946.9947.24161,783
5/8/201546.9947.7346.9347.15482,211
5/7/201546.2646.6446.0246.50416,906
5/6/201546.1746.3445.8245.88190,586
5/5/201546.6846.7445.9046.17684,291
5/4/201546.4946.8346.2046.73706,904
5/1/201546.8546.9246.4646.83150,227
4/30/201547.4847.6646.9046.90251,066
4/29/201548.6748.9548.4448.44260,873
4/28/201548.3748.9448.3048.77152,739
4/27/201547.8748.4447.6648.34253,559
4/24/201546.8947.3446.7347.23157,257
4/23/201546.2547.0146.1546.92156,599
4/22/201546.3346.5346.1946.45194,286
4/21/201546.5847.2246.2146.89372,436
4/20/201545.5645.7445.5045.69215,555
4/17/201545.9246.3445.7346.24426,503
4/16/201545.9246.3345.5746.07683,589
4/15/201545.2845.5944.7045.24480,415
4/14/201546.0246.4845.7846.10210,512
4/13/201546.4446.6545.6845.71264,917
4/10/201547.1147.5547.1047.53144,454
4/9/201548.2748.4847.7747.92429,515
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!