iShares MSCI Turkey UCITS ETF - IQQ5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.64	19.82	19.82	19.87	19.62	7,966
February 19, 2026	20.06	19.7	19.7	20.06	19.6	36,864
February 18, 2026	20.13	20.2	20.2	20.5	19.98	21,608
February 17, 2026	20.29	19.95	19.95	20.3	19.95	9,003
February 16, 2026	20.35	20.18	20.18	20.38	20.11	14,466
February 13, 2026	20.11	20.19	20.19	20.22	20	21,779
February 12, 2026	19.51	19.97	19.97	20.1	19.47	16,823
February 11, 2026	19.21	19.36	19.36	19.48	19.17	12,181
February 10, 2026	19.29	19.24	19.24	19.34	19.16	10,686
February 09, 2026	19.49	19.52	19.52	19.52	19.35	16,069
February 06, 2026	19.06	19.18	19.18	19.23	19.04	13,711
February 05, 2026	19.67	19.17	19.17	19.72	19.07	7,831
February 04, 2026	19.83	19.69	19.69	19.9	19.64	19,380
February 03, 2026	19.8	19.83	19.83	19.93	19.56	76,015
February 02, 2026	19.06	19.49	19.49	19.75	18.92	9,394
January 30, 2026	19.43	19.74	19.74	19.74	19.31	25,535
January 29, 2026	19.3	19.58	19.58	19.84	19.27	54,295
January 28, 2026	18.74	19.17	19.17	19.29	18.74	75,448
January 27, 2026	18.97	18.42	18.42	18.97	18.42	31,259
January 26, 2026	18.68	18.9	18.9	18.95	18.61	8,429
January 23, 2026	18.88	18.67	18.67	18.88	18.67	25,666
January 22, 2026	18.61	18.67	18.67	18.73	18.32	35,587
January 21, 2026	18.81	18.45	18.45	18.81	18.22	19,210
January 20, 2026	18.8	18.87	18.87	18.95	18.66	23,915
January 19, 2026	18.77	18.73	18.73	18.98	18.73	14,018
January 16, 2026	18.59	18.69	18.69	18.72	18.51	3,080
January 15, 2026	18.25	18.42	18.42	18.51	18.08	20,679
January 14, 2026	18.22	18.17	18.17	18.29	18.14	5,025
January 13, 2026	18.03	18.19	18.19	18.3	18.03	21,842
January 12, 2026	17.99	17.85	17.85	18.06	17.8	7,077
January 09, 2026	17.56	17.74	17.74	17.77	17.52	22,613
January 08, 2026	17.33	17.4	17.4	17.51	17.19	56,396
January 07, 2026	17.52	17.41	17.41	17.52	17.36	30,245
January 06, 2026	17.03	17.44	17.44	17.5	17.02	16,782
January 05, 2026	16.64	16.93	16.93	16.95	16.64	101,639
January 02, 2026	16.3	16.45	16.45	16.45	16.28	10,379
December 30, 2025	15.92	15.97	15.97	15.97	15.84	4,119
December 29, 2025	16.09	15.86	15.86	16.09	15.8	19,239
December 23, 2025	16.27	16.18	16.18	16.27	16.09	4,860
December 22, 2025	16.25	16.21	16.21	16.25	16.1	2,690
December 19, 2025	16.27	16.27	16.27	16.3	16.15	414
December 18, 2025	16.27	16.3	16.3	16.3	16.18	297
December 17, 2025	16.15	16.16	16.16	16.27	16.05	3,994
December 16, 2025	16.31	16.34	16.34	16.35	16.18	6,096
December 15, 2025	16.51	16.47	16.47	16.58	16.42	49,415
December 12, 2025	16.24	16.19	16.19	16.26	16.09	5,222
December 11, 2025	16.13	16.11	16.11	16.25	16.09	2,023
December 10, 2025	16.29	16.2	16.2	16.38	16.2	4,779
December 09, 2025	15.98	16.24	16.24	16.28	15.98	2,088
December 08, 2025	15.95	16.11	16.11	16.21	15.95	6,647
December 05, 2025	15.9	15.84	15.84	15.9	15.78	2,210
December 04, 2025	15.99	15.68	15.68	15.99	15.64	5,871
December 03, 2025	16.15	15.9	15.9	16.16	15.9	3,112
December 02, 2025	16.25	16.07	16.07	16.25	16.07	2,040
December 01, 2025	15.9	16.14	16.14	16.14	15.83	6,360
November 28, 2025	15.85	15.79	15.79	15.85	15.76	3,970
November 27, 2025	15.81	15.77	15.77	15.83	15.73	3,082
November 26, 2025	15.76	15.78	15.78	15.87	15.71	9,377
November 25, 2025	15.72	15.65	15.65	15.81	15.61	11,963
November 24, 2025	15.74	15.74	15.74	15.74	15.6	4,874

iShares MSCI Turkey UCITS ETF (IQQ5.DE) XETRA