iShares MSCI Turkey UCITS ETF (IDTK.L) LSE

21.70

+0.2(+0.93%)

Updated at April 01 05:15PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	21.75	21.7	21.7	21.75	21.67	4,249
March 31, 2026	21.51	21.5	21.5	21.51	21.5	3,367
March 30, 2026	21.43	21.16	21.16	21.43	21.16	5,603
March 26, 2026	21.78	21.37	21.37	21.78	21.37	798
March 25, 2026	22.14	22.02	22.02	22.15	21.9	10,530
March 23, 2026	21.68	22.16	22.16	22.44	21.68	34,810
March 20, 2026	22.1	21.94	21.94	22.1	21.94	15,557
March 19, 2026	21.96	21.87	21.87	21.96	21.87	2,717
March 18, 2026	22.33	22.27	22.27	22.33	22.27	2
March 17, 2026	22.09	22.46	22.46	22.46	22.09	22,963
March 16, 2026	21.8	21.91	21.91	21.91	21.8	2,503
March 13, 2026	21.9	22	22	22.07	21.9	3,558
March 12, 2026	22.31	22.41	22.41	22.41	22.31	20
March 11, 2026	22.34	22.37	22.37	22.44	22.14	8,402
March 10, 2026	21.86	22.29	22.29	22.29	21.86	13,550
March 09, 2026	21.17	21.5	21.5	21.5	21.17	5,526
March 06, 2026	21.67	21.74	21.74	22.22	21.46	680
March 05, 2026	22.4	22.21	22.21	22.4	22.21	266
March 04, 2026	21.87	22.19	22.19	22.27	21.87	17,495
March 03, 2026	22.35	21.79	21.79	22.59	21.79	23,370
March 02, 2026	22.41	22.68	22.68	22.82	22.41	2,927
February 27, 2026	23.21	23.16	23.16	23.22	22.92	5,432
February 26, 2026	23.07	23.17	23.17	23.34	23.07	7,717
February 25, 2026	23.29	23.27	23.27	23.34	23.1	23,840
February 24, 2026	23.44	23.52	23.52	23.56	23.44	1,792
February 23, 2026	23.67	23.6	23.6	23.67	23.6	376
February 20, 2026	23.11	23.47	0	23.47	23.11	4,312
February 19, 2026	23.34	23.19	0	23.43	23.04	6,179
February 18, 2026	24.22	23.88	0	24.22	23.88	6
February 17, 2026	24.03	23.76	0	24.03	23.63	5,551
February 16, 2026	24.14	23.88	0	24.15	23.88	2,332
February 13, 2026	23.87	23.87	0	23.87	23.87	0
February 12, 2026	23.37	23.68	0	24	23.37	627
February 11, 2026	22.93	22.98	0	22.99	22.89	3,203
February 10, 2026	22.98	22.98	0	22.98	22.98	0
February 09, 2026	23.01	23.23	0	23.23	23.01	4,874
February 06, 2026	22.57	22.65	0	22.65	22.53	1,334
February 05, 2026	23.07	22.61	0	23.07	22.61	6,745
February 04, 2026	23.33	23.2	0	23.33	23.17	4,525
February 03, 2026	23.4	23.42	0	23.56	23.13	58,294
February 02, 2026	22.56	23.07	0	23.34	22.56	1,251
January 30, 2026	23.42	23.36	0	23.43	23.14	15,399
January 29, 2026	23.07	23.41	0	23.56	23.07	25,660
January 28, 2026	22.6	23	0	23	22.56	52,558
January 27, 2026	22.26	22.17	0	22.26	22.09	12,289
January 26, 2026	22.11	22.49	0	22.49	22.08	1,394
January 23, 2026	22.03	22.03	0	22.03	22.03	0
January 22, 2026	21.62	21.93	0	21.93	21.57	10,268
January 21, 2026	21.99	21.67	0	21.99	21.53	9,579
January 20, 2026	21.91	22.16	0	22.16	21.91	4,204
January 19, 2026	21.81	21.86	0	22.02	21.81	1,655
January 16, 2026	21.66	21.71	0	21.71	21.66	634
January 15, 2026	21.18	21.45	0	21.45	21.04	3,100
January 14, 2026	21.3	21.2	0	21.31	21.12	1,481
January 13, 2026	21.04	21.23	0	21.28	21.04	12,762
January 12, 2026	20.91	20.9	0	21.05	20.84	10,720
January 09, 2026	20.48	20.69	0	20.69	20.43	1,401
January 08, 2026	20.25	20.3	0	20.41	20.2	13,676
January 07, 2026	20.43	20.38	0	20.43	20.33	8,082
January 06, 2026	19.9	20.44	0	20.47	19.9	16,584