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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.43	16.08	16.08	16.43	16.02	2,712
November 06, 2025	16.38	16.46	16.46	16.53	16.38	1,497
November 05, 2025	16.25	16.39	16.39	16.43	16.25	6,131
November 04, 2025	16.67	16.38	16.38	16.68	16.3	847
November 03, 2025	16.79	16.58	16.58	16.79	16.51	18,642
October 31, 2025	16.2	16.48	16.48	16.53	16.2	4,334
October 30, 2025	16.33	16.28	16.28	16.37	16.22	3,873
October 29, 2025	16.41	16.37	16.37	16.46	16.37	636
October 28, 2025	16.38	16.39	16.39	16.45	16.3	5,906
October 27, 2025	16.43	16.37	16.37	16.47	16.32	3,422
October 24, 2025	16.09	16.43	16.43	17.12	16.09	13,423
October 23, 2025	16.04	16.02	16.02	16.12	15.98	4,346
October 22, 2025	15.82	15.86	15.86	16.11	15.82	7,879
October 21, 2025	15.74	15.79	15.79	15.81	15.68	3,608
October 20, 2025	15.28	15.7	15.7	15.73	15.12	10,901
October 17, 2025	15.47	15.22	15.22	15.47	14.96	13,986
October 16, 2025	15.73	15.52	15.52	15.73	15.47	5,889
October 15, 2025	15.72	15.83	15.83	15.83	15.55	9,299
October 14, 2025	16.07	15.73	15.73	16.1	15.73	6,596
October 13, 2025	16.19	16.12	16.12	16.28	16.06	14,595
October 10, 2025	16.49	16.28	16.28	16.54	16.28	6,403
October 09, 2025	16.75	16.48	16.48	16.75	16.47	4,241
October 08, 2025	16.61	16.53	16.53	16.65	16.44	4,018
October 07, 2025	16.56	16.59	16.59	16.6	16.51	3,704
October 06, 2025	16.63	16.43	16.43	16.78	16.43	16,223
October 03, 2025	17.02	16.53	16.53	17.02	16.53	4,809
October 02, 2025	17.05	17.12	17.12	17.18	16.97	5,299
October 01, 2025	16.9	17.34	17.34	17.34	16.7	18,429
September 30, 2025	16.91	16.85	16.85	16.91	16.79	1,298
September 29, 2025	16.89	16.84	16.84	17.06	16.79	5,008
September 26, 2025	17.3	16.93	16.93	17.3	16.93	790
September 25, 2025	17.36	17.44	17.44	17.45	17.25	1,931
September 24, 2025	17.24	17.32	17.32	17.32	17	6,226
September 23, 2025	17.27	17.21	17.21	17.33	17.12	4,014
September 22, 2025	17.55	17.41	17.41	17.59	17.41	6,083
September 19, 2025	16.57	17.2	17.2	17.2	16.57	7,350
September 18, 2025	16.84	16.57	16.57	16.84	16.49	2,577
September 17, 2025	16.66	16.73	16.73	16.84	16.66	1,813
September 16, 2025	16.68	16.77	16.77	16.8	16.57	4,531
September 15, 2025	15.79	16.63	16.63	16.63	15.53	24,955
September 12, 2025	15.65	15.67	15.67	15.7	15.5	8,593
September 11, 2025	15.99	15.67	15.67	16.2	15.64	15,800
September 10, 2025	15.75	15.88	15.88	15.9	15.7	7,941
September 09, 2025	15.61	15.68	15.68	15.81	15.51	2,250
September 08, 2025	15.74	15.52	15.52	15.76	15.49	12,245
September 05, 2025	16.15	15.88	15.88	16.19	15.88	13,702
September 04, 2025	16.14	16.17	16.17	16.2	16.08	19,210
September 03, 2025	16.06	16.01	16.01	16.11	15.84	14,035
September 02, 2025	17.06	16.32	16.32	17.06	16	10,423
September 01, 2025	17.01	17.01	17.01	17.01	16.86	2,681
August 29, 2025	17.19	17	17	17.2	16.92	2,242
August 28, 2025	17.25	17.11	17.11	17.38	17.09	872
August 27, 2025	17.42	17.24	17.24	17.51	17.24	4,450
August 26, 2025	17.43	17.42	17.42	17.53	17.31	8,885
August 25, 2025	17.25	17.28	17.28	17.34	17.25	9,653
August 22, 2025	17.25	17.2	17.2	17.32	17.11	3,274
August 21, 2025	16.98	17.19	17.19	17.2	16.98	4,518
August 20, 2025	16.65	16.89	16.89	16.98	16.61	9,860
August 19, 2025	16.64	16.62	16.62	16.69	16.46	7,986
August 18, 2025	16.44	16.67	16.67	16.67	16.44	5,231

iShares MSCI Turkey UCITS ETF (IQQ5.DE) XETRA