iShares MSCI Turkey UCITS ETF - IDTK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.6	18.34	18.34	18.6	18.34	23,634
December 03, 2025	18.81	18.61	18.61	18.83	18.61	8,509
December 02, 2025	18.15	18.71	18.71	18.78	18.15	6,002
December 01, 2025	18.7	18.7	18.7	18.7	18.7	0
November 28, 2025	18.32	18.32	18.32	18.32	18.32	0
November 27, 2025	18.34	18.34	18.34	18.34	18.34	8
November 26, 2025	18.26	18.29	18.29	18.29	18.26	17
November 25, 2025	18.05	18.05	18.05	18.05	18.05	0
November 24, 2025	18.12	18.11	18.11	18.16	18.11	4,064
November 21, 2025	18.2	18.21	18.21	18.21	18.2	1,316
November 20, 2025	18.26	18.26	18.26	18.26	18.26	0
November 19, 2025	18.2	18.2	18.2	18.2	18.2	0
November 18, 2025	17.99	17.99	17.99	17.99	17.99	0
November 17, 2025	17.82	17.89	17.89	17.89	17.82	5,642
November 14, 2025	17.7	17.73	17.73	17.75	17.7	14,216
November 13, 2025	17.84	17.74	17.74	17.84	17.74	1,160
November 12, 2025	18.13	18.13	18.01	18.13	18.13	0
November 11, 2025	18.05	18.03	18.03	18.05	17.95	6,239
November 10, 2025	18.45	18.32	18.32	18.45	18.32	135
November 07, 2025	18.82	18.61	18.61	18.82	18.58	700
November 06, 2025	18.96	18.96	18.96	18.96	18.96	0
November 05, 2025	18.82	18.78	18.78	18.82	18.68	1,129
November 04, 2025	18.98	18.83	18.83	18.98	18.83	60
November 03, 2025	19.25	19.07	19.07	19.25	19.07	1,052
October 31, 2025	19	19	19	19	19	0
October 30, 2025	18.77	18.82	18.82	18.82	18.77	1,303
October 29, 2025	19.1	19.07	19.07	19.1	19.07	200
October 28, 2025	19.08	19	19	19.08	19	20
October 27, 2025	19.1	19.1	19.1	19.1	19.1	0
October 24, 2025	18.77	19.23	19.23	19.66	18.7	15,355
October 23, 2025	18.61	18.57	18.57	18.61	18.57	345
October 22, 2025	18.43	18.45	18.45	18.55	18.43	554
October 21, 2025	18.32	18.31	18.31	18.32	18.29	197
October 20, 2025	18.34	18.29	18.29	18.34	18.29	1,402
October 17, 2025	17.95	17.72	17.72	18.1	17.58	2,916
October 16, 2025	18.16	18.13	18.13	18.16	18.1	421
October 15, 2025	18.29	18.39	18.39	18.39	18.2	604
October 14, 2025	18.58	18.2	18.2	18.58	18.2	368
October 13, 2025	18.7	18.65	18.65	18.75	18.65	7,490
October 10, 2025	18.41	18.97	18.97	19	18.41	804
October 09, 2025	19.22	19.08	19.08	19.22	19.08	6
October 08, 2025	19.22	19.22	19.22	19.22	19.22	0
October 07, 2025	19.34	19.34	19.34	19.34	19.34	0
October 06, 2025	19.27	19.27	19.27	19.27	19.27	0
October 03, 2025	19.81	19.4	19.4	19.81	19.4	1
October 02, 2025	20.03	20.03	20.03	20.03	20.03	0
October 01, 2025	19.89	20.27	20.27	20.3	19.72	28,579
September 30, 2025	19.76	19.76	19.76	19.76	19.76	0
September 29, 2025	19.8	19.8	19.8	19.93	19.8	3,536
September 26, 2025	19.79	19.79	19.79	19.79	19.79	0
September 25, 2025	20.32	20.35	20.35	20.4	20.22	539
September 24, 2025	20.22	20.31	20.31	20.31	20.22	90
September 23, 2025	20.41	20.28	20.28	20.41	20.28	14,423
September 22, 2025	20.66	20.54	20.54	20.77	20.5	1,421
September 19, 2025	19.77	20.09	20.09	20.09	19.72	352
September 18, 2025	19.49	19.49	19.49	19.49	19.49	0
September 17, 2025	19.75	19.75	19.75	19.75	19.75	4
September 16, 2025	19.85	19.85	19.85	19.85	19.85	0
September 15, 2025	19.02	19.56	19.56	19.56	19.02	5,665
September 12, 2025	18.48	18.47	18.47	18.48	18.47	8,492

iShares MSCI Turkey UCITS ETF (IDTK.L) LSE