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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	34.1	33.95	33.95	34.21	33.92	112,900
July 23, 2025	33.83	33.86	33.86	33.93	33.72	80,600
July 22, 2025	33.89	33.87	33.87	33.94	33.76	24,010
July 21, 2025	33.74	33.93	33.93	33.96	33.74	157,413
July 18, 2025	33.15	32.99	32.99	33.18	32.99	28,500
July 17, 2025	33.06	33.15	33.15	33.15	32.93	179,800
July 16, 2025	32.32	32.5	32.5	32.55	32.23	57,500
July 15, 2025	32.93	32.84	32.84	32.93	32.74	23,534
July 14, 2025	32.86	32.97	32.97	33.01	32.78	84,818
July 11, 2025	33.2	33.17	33.17	33.3	33.06	37,000
July 10, 2025	33.13	33.25	33.25	33.31	33.13	70,598
July 09, 2025	32.57	32.79	32.79	33	32.53	139,500
July 08, 2025	32.19	32.12	32.12	32.3	32.1	86,700
July 07, 2025	32.61	32.44	32.44	32.61	32.35	117,600
July 03, 2025	33.2	33.04	33.04	33.2	32.96	100,741

iShares MSCI Turkey ETF (TUR) NASDAQ