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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	18.43	18.2	18.2	18.43	18.18	411
September 05, 2025	18.76	18.66	18.66	18.77	18.65	3,186
September 04, 2025	18.76	18.81	18.81	18.86	18.76	1,375
September 03, 2025	18.67	18.67	18.67	18.73	18.67	22,775
September 02, 2025	18.48	18.98	18.98	18.98	18.48	7,910
September 01, 2025	19.73	19.83	19.83	19.83	19.73	12,488
August 29, 2025	20.03	19.89	19.89	20.04	19.87	10,038
August 28, 2025	20	19.98	19.98	20	19.98	120
August 27, 2025	20.31	20.04	20.04	20.31	20.04	433
August 26, 2025	20.3	20.28	20.28	20.3	20.28	600
August 22, 2025	20.15	20.15	20.15	20.15	20.15	0
August 21, 2025	19.79	20.03	20.03	20.03	19.79	3,750
August 20, 2025	19.73	19.73	19.73	19.73	19.73	0
August 19, 2025	19.36	19.39	19.39	19.39	19.36	30,934
August 18, 2025	19.43	19.43	19.43	19.43	19.43	0
August 15, 2025	19.23	19.28	19.28	19.28	19.23	64
August 14, 2025	19.33	19.24	19.24	19.33	19.24	1,609
August 13, 2025	19.53	19.52	19.52	19.53	19.52	1,000
August 12, 2025	19.51	19.51	19.51	19.51	19.51	0
August 11, 2025	19.59	19.68	19.68	19.68	19.59	3
August 08, 2025	19.61	19.56	19.56	19.64	19.54	650
August 07, 2025	19.5	19.53	19.53	19.6	19.48	250
August 06, 2025	19.36	19.48	19.48	19.48	19.36	36
August 05, 2025	19.4	19.46	19.46	19.46	19.4	60
August 04, 2025	19.51	19.45	19.45	19.51	19.45	11
August 01, 2025	19.27	19.27	19.27	19.27	19.27	0
July 31, 2025	19.3	19.3	19.3	19.3	19.3	0
July 30, 2025	19.05	19.05	19.05	19.05	19.05	0
July 29, 2025	18.86	18.86	18.86	18.86	18.86	0
July 28, 2025	19.11	18.97	18.97	19.11	18.97	230
July 25, 2025	19.26	19.21	19.21	19.27	19.21	1,558
July 24, 2025	19.07	19.33	19.33	19.41	19.07	1,042
July 23, 2025	19.12	19.12	19.12	19.12	19.12	0
July 22, 2025	19.18	19.18	19.18	19.18	19.18	0
July 21, 2025	19.2	19.23	19.23	19.23	19.2	83
July 18, 2025	18.73	18.74	18.74	18.74	18.73	142
July 17, 2025	18.66	18.85	18.85	18.85	18.66	12
July 16, 2025	18.45	18.42	18.42	18.47	18.42	1,033
July 15, 2025	18.6	18.63	18.63	18.63	18.6	7,704
July 14, 2025	18.7	18.6	18.6	18.7	18.6	580
July 11, 2025	18.99	18.84	18.84	18.99	18.84	165
July 10, 2025	18.93	18.87	18.87	18.97	18.87	17,357
July 09, 2025	18.3	18.61	18.61	18.61	18.3	445
July 08, 2025	18.37	18.26	18.26	18.37	18.26	2
July 07, 2025	18.57	18.52	18.52	18.67	18.49	1,618
July 04, 2025	18.88	18.94	18.94	18.94	18.88	140
July 03, 2025	19.03	18.81	18.81	19.03	18.76	2,497
July 02, 2025	18.79	18.76	18.76	18.97	18.76	79
July 01, 2025	18.45	18.51	18.51	18.51	18.45	301
June 30, 2025	17.94	18.35	18.35	18.36	17.94	13,479
June 27, 2025	17.09	17.19	17.19	17.19	17.09	2,000
June 26, 2025	17.19	16.93	16.93	17.19	16.93	6,839
June 25, 2025	17.29	17.29	17.29	17.29	17.29	0
June 24, 2025	17.11	17.4	17.4	17.4	17.11	3
June 23, 2025	16.81	16.81	16.81	16.81	16.81	0
June 20, 2025	16.89	17.01	17.01	17.01	16.77	2,416
June 19, 2025	16.96	16.75	16.75	16.96	16.75	515
June 18, 2025	16.95	17.01	17.01	17.01	16.95	60
June 17, 2025	17.38	17.23	17.23	17.38	17.23	944
June 16, 2025	17.39	17.27	17.27	17.39	17.27	1,392

iShares MSCI Turkey UCITS ETF (IDTK.L) LSE