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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	32.94	33.07	33.07	33.08	32.8	262,540
July 01, 2025	32.41	32.48	32.48	32.78	32.41	341,638
June 30, 2025	32.14	32.26	32.26	32.3	31.82	408,500
June 27, 2025	30.32	30.49	30.49	30.52	30.31	39,497
June 26, 2025	30.35	30.19	30.19	30.36	30.15	109,100
June 25, 2025	30.62	30.68	30.68	30.68	30.52	69,200
June 24, 2025	30.74	30.86	30.86	30.93	30.74	183,233
June 23, 2025	29.81	30.08	30.08	30.17	29.64	382,121
June 20, 2025	30	29.96	29.96	30	29.77	68,680
June 18, 2025	29.96	30.11	30.11	30.22	29.88	119,216
June 17, 2025	30.81	30.21	30.21	30.84	30.16	168,117
June 16, 2025	30.51	30.63	30.63	30.85	30.51	73,586
June 13, 2025	30.35	30.75	30.28	30.87	30.33	193,800
June 12, 2025	31.64	31.57	31.09	31.65	31.48	74,143
June 11, 2025	32.34	32.11	31.62	32.44	32.09	171,000
June 10, 2025	31.92	32.17	31.68	32.23	31.85	38,985
June 09, 2025	31.64	31.66	31.18	31.73	31.63	57,500
June 06, 2025	31.58	31.61	31.13	31.63	31.55	35,200
June 05, 2025	31.53	31.44	30.96	31.58	31.42	58,600
June 04, 2025	31.2	31.36	31.36	31.5	31.2	84,560
June 03, 2025	30.73	30.84	30.84	30.9	30.66	288,821
June 02, 2025	30.03	30.05	30.05	30.12	29.92	59,315
May 30, 2025	30.05	29.99	29.99	30.05	29.86	117,033
May 29, 2025	30.61	30.54	30.54	30.62	30.44	61,200
May 28, 2025	30.63	30.56	30.56	30.63	30.38	151,500
May 27, 2025	30.87	30.86	30.86	30.9	30.72	99,900
May 23, 2025	31.26	31.24	31.24	31.33	31.19	82,232
May 22, 2025	31.67	31.7	31.7	31.8	31.59	254,200
May 21, 2025	31.72	31.42	31.42	31.87	31.38	124,709

iShares MSCI Turkey ETF (TUR) NASDAQ