iShares MSCI Turkey ETF - TUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31.88	31.9	31.9	32.19	31.72	194,729
October 16, 2025	32.47	32.34	32.34	32.49	32.24	115,119
October 15, 2025	32.72	32.56	32.56	32.84	32.4	140,427
October 14, 2025	32.43	32.35	32.35	32.49	32.24	106,028
October 13, 2025	32.92	33.04	33.04	33.08	32.92	76,165
October 10, 2025	33.35	32.84	32.84	33.52	32.81	306,016
October 09, 2025	33.69	33.37	33.37	33.75	33.26	188,700
October 08, 2025	33.59	33.62	33.62	33.7	33.5	148,433
October 07, 2025	33.65	33.69	33.69	33.74	33.6	163,956
October 06, 2025	33.58	33.47	33.47	33.61	33.38	110,300
October 03, 2025	33.92	33.74	33.74	33.93	33.64	219,839
October 02, 2025	34.59	34.45	34.45	34.69	34.28	170,400
October 01, 2025	35	34.96	34.96	35.03	34.79	297,838
September 30, 2025	34.16	34.23	34.23	34.32	34.07	370,100
September 29, 2025	34.46	34.57	34.57	34.62	34.35	262,236
September 26, 2025	34.59	34.77	34.77	34.78	34.51	405,500
September 25, 2025	35.29	35.19	35.19	35.4	35.19	234,300
September 24, 2025	35.12	35.3	35.3	35.32	35.12	29,122
September 23, 2025	35.13	35.06	35.06	35.16	35.02	108,124
September 22, 2025	35.65	35.58	35.58	35.7	35.51	206,700
September 19, 2025	34.88	35.38	35.38	35.39	34.65	463,400
September 18, 2025	34.73	34.35	34.35	34.73	34.26	43,502
September 17, 2025	34.86	34.75	34.75	34.93	34.64	74,000
September 16, 2025	34.75	34.82	34.82	34.83	34.64	104,600
September 15, 2025	34.09	34.24	34.24	34.24	33.98	278,826
September 12, 2025	32.07	32.27	32.27	32.43	32.07	83,400
September 11, 2025	32.78	32.32	32.32	32.89	32.25	142,244
September 10, 2025	32.86	32.92	32.92	33	32.81	83,700
September 09, 2025	32.72	32.68	32.68	32.77	32.38	142,300
September 08, 2025	32.47	32.54	32.54	32.67	32.41	567,310
September 05, 2025	33.62	33.33	33.33	34.03	33.29	475,120
September 04, 2025	33.8	33.73	33.73	33.89	33.58	114,640
September 03, 2025	33.45	33.51	33.51	33.67	33.42	322,501
September 02, 2025	33.51	33.97	33.97	34.11	33.45	340,572
August 29, 2025	35.52	35.29	35.29	35.52	35.17	102,600
August 28, 2025	35.54	35.54	35.54	35.62	35.46	55,095
August 27, 2025	35.75	35.51	35.51	35.79	35.5	149,000
August 26, 2025	36.01	35.97	35.97	36.28	35.94	156,212
August 25, 2025	35.99	35.93	35.93	36.07	35.91	75,107
August 22, 2025	35.53	35.69	35.69	35.73	35.43	101,519
August 21, 2025	35.32	35.51	35.51	35.55	35.32	129,604
August 20, 2025	34.92	35.04	35.04	35.09	34.85	174,232
August 19, 2025	34.4	34.5	34.5	34.57	34.3	163,800
August 18, 2025	34.23	34.47	34.47	34.49	34.2	96,300
August 15, 2025	34.28	34.24	34.24	34.31	34.15	64,900
August 14, 2025	34.06	34.11	34.11	34.26	33.95	450,670
August 13, 2025	34.52	34.47	34.47	34.6	34.43	37,329
August 12, 2025	34.62	34.54	34.54	34.67	34.5	62,816
August 11, 2025	34.88	34.84	34.84	34.95	34.82	47,600
August 08, 2025	34.65	34.68	34.68	34.72	34.56	94,600
August 07, 2025	34.82	34.61	34.61	34.82	34.53	77,925
August 06, 2025	34.41	34.46	34.46	34.51	34.38	98,801
August 05, 2025	34.36	34.29	34.29	34.42	34.28	27,600
August 04, 2025	34.21	34.32	34.32	34.4	34.21	99,334
August 01, 2025	33.97	33.92	33.92	33.98	33.77	113,544
July 31, 2025	33.92	33.85	33.85	34.04	33.77	87,500
July 30, 2025	33.78	33.66	33.66	33.79	33.63	29,100
July 29, 2025	33.45	33.28	33.28	33.49	33.21	65,623
July 28, 2025	33.53	33.43	33.43	33.64	33.41	57,421
July 25, 2025	33.8	33.79	33.79	33.92	33.74	224,310

iShares MSCI Turkey ETF (TUR) NASDAQ