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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.11	23.47	23.47	23.47	23.11	4,312
February 19, 2026	23.34	23.19	23.19	23.43	23.04	6,179
February 18, 2026	24.22	23.88	23.88	24.22	23.88	6
February 17, 2026	24.03	23.76	23.76	24.03	23.63	5,551
February 16, 2026	24.14	23.88	23.88	24.15	23.88	2,332
February 13, 2026	23.87	23.87	23.87	23.87	23.87	0
February 12, 2026	23.37	23.68	23.68	24	23.37	627
February 11, 2026	22.93	22.98	22.98	22.99	22.89	3,203
February 10, 2026	22.98	22.98	22.98	22.98	22.98	0
February 09, 2026	23.01	23.23	23.23	23.23	23.01	4,874
February 06, 2026	22.57	22.65	22.65	22.65	22.53	1,334
February 05, 2026	23.07	22.61	22.61	23.07	22.61	6,745
February 04, 2026	23.33	23.2	23.2	23.33	23.17	4,525
February 03, 2026	23.4	23.42	23.42	23.56	23.13	58,294
February 02, 2026	22.56	23.07	23.07	23.34	22.56	1,251
January 30, 2026	23.42	23.36	23.36	23.43	23.14	15,399
January 29, 2026	23.07	23.41	23.41	23.56	23.07	25,660
January 28, 2026	22.6	23	23	23	22.56	52,558
January 27, 2026	22.26	22.17	22.17	22.26	22.09	12,289
January 26, 2026	22.11	22.49	22.49	22.49	22.08	1,394
January 23, 2026	22.03	22.03	22.03	22.03	22.03	0
January 22, 2026	21.62	21.93	21.93	21.93	21.57	10,268
January 21, 2026	21.99	21.67	21.67	21.99	21.53	9,579
January 20, 2026	21.91	22.16	22.16	22.16	21.91	4,204
January 19, 2026	21.81	21.86	21.86	22.02	21.81	1,655
January 16, 2026	21.66	21.67	21.67	21.68	21.66	634
January 15, 2026	21.18	21.45	21.45	21.45	21.04	3,100
January 14, 2026	21.3	21.12	21.12	21.31	21.12	1,481
January 13, 2026	21.04	21.23	21.23	21.28	21.04	12,762
January 12, 2026	20.91	20.9	20.9	21.05	20.84	10,720
January 09, 2026	20.48	20.69	20.69	20.69	20.43	1,401
January 08, 2026	20.25	20.3	20.3	20.41	20.2	13,676
January 07, 2026	20.43	20.38	20.38	20.43	20.33	8,082
January 06, 2026	19.9	20.44	20.44	20.47	19.9	16,584
January 05, 2026	19.21	19.78	19.78	19.83	19.21	37,211
January 02, 2026	19.14	19.37	19.37	19.37	19.14	812
December 31, 2025	19	19	19	19	19	0
December 30, 2025	18.66	18.9	18.9	18.9	18.65	234
December 29, 2025	18.8	18.58	18.58	18.8	18.58	3,474
December 24, 2025	19.08	19.08	19.08	19.08	19.08	0
December 23, 2025	19.02	19.02	19.02	19.02	19.02	0
December 22, 2025	19.06	18.99	18.99	19.06	18.99	200
December 19, 2025	19.25	19.13	19.13	19.25	19.13	158
December 18, 2025	19.06	19.06	19.06	19.06	19.06	0
December 17, 2025	18.97	18.97	18.97	18.97	18.97	0
December 16, 2025	19.13	19.11	19.11	19.13	19.08	1,270
December 15, 2025	19.15	19.42	19.42	19.42	19.15	3,420
December 12, 2025	19	19	19	19	19	0
December 11, 2025	18.99	18.99	18.99	18.99	18.99	0
December 10, 2025	18.95	18.89	18.89	19.04	18.85	1,953
December 09, 2025	18.77	18.91	18.91	18.92	18.77	1,634
December 08, 2025	18.73	18.73	18.73	18.73	18.73	0
December 05, 2025	18.44	18.45	18.45	18.45	18.44	262
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

iShares MSCI Turkey UCITS ETF (IDTK.L) LSE