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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.58	33.55	33.55	33.64	33.47	154,785
December 03, 2025	34.01	33.87	33.87	34.01	33.85	135,719
December 02, 2025	34.08	34.1	34.1	34.16	34.05	156,602
December 01, 2025	33.96	34.03	34.03	34.06	33.9	190,176
November 28, 2025	33.52	33.5	33.5	33.52	33.34	325,300
November 26, 2025	33.45	33.59	33.59	33.63	33.42	84,205
November 25, 2025	33.42	33.54	33.54	33.58	33.37	65,000
November 24, 2025	33.62	33.76	33.76	33.77	33.57	55,728
November 21, 2025	33.44	33.78	33.78	33.87	33.43	103,739
November 20, 2025	33.73	33.58	33.58	33.91	33.58	104,800
November 19, 2025	33.55	33.66	33.66	33.75	33.55	110,723
November 18, 2025	33.13	33.3	33.3	33.4	33.13	50,549
November 17, 2025	33.02	33.08	33.08	33.2	32.99	281,500
November 14, 2025	32.49	32.85	32.85	32.9	32.38	58,100
November 13, 2025	32.85	32.78	32.78	32.92	32.69	109,600
November 12, 2025	32.84	33.03	33.03	33.08	32.84	116,100
November 11, 2025	32.97	32.85	32.85	32.97	32.75	107,800
November 10, 2025	33.6	33.55	33.55	33.6	33.45	28,417
November 07, 2025	33.78	33.86	33.86	33.91	33.66	149,500
November 06, 2025	34.26	34.25	34.25	34.37	34.22	68,435
November 05, 2025	33.96	34.13	34.13	34.17	33.95	54,600
November 04, 2025	33.88	33.91	33.91	34.02	33.87	53,822
November 03, 2025	34.51	34.45	34.45	34.53	34.42	118,907
October 31, 2025	34.02	34.15	34.15	34.16	33.98	104,337
October 30, 2025	33.82	33.64	33.64	33.82	33.63	75,000
October 29, 2025	34.07	33.91	33.91	34.08	33.85	25,314
October 28, 2025	33.96	33.98	33.98	34.03	33.95	31,820
October 27, 2025	33.86	33.89	33.89	33.97	33.8	56,800
October 24, 2025	34.31	34.04	34.04	34.37	34	134,266
October 23, 2025	33.19	33.11	33.11	33.25	33.05	46,839
October 22, 2025	33.04	32.96	32.96	33.2	32.87	88,316
October 21, 2025	32.8	32.72	32.72	32.94	32.67	73,100
October 20, 2025	32.46	32.76	32.76	32.79	32.46	80,500
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

iShares MSCI Turkey ETF (TUR) NASDAQ