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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares MSCI Turkey UCITS ETF (IDTK.L) LSE