IShares MSCI Turkey Ucits ETF USD (DIST)

(IDTK)
Sector: n/a
$18.78
$-0.09 -0.48
Last updated: 13:15:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $18.94 $18.97 $18.87 $18.87 17,357
09/07/2025 $18.30 $18.61 $18.30 $18.61 445
08/07/2025 $18.37 $18.37 $18.26 $18.25 1
07/07/2025 $18.57 $18.67 $18.49 $18.51 825
04/07/2025 $18.88 $18.94 $18.88 $18.94 70
03/07/2025 $19.03 $19.03 $18.76 $18.81 2,497
02/07/2025 $18.79 $18.97 $18.76 $18.75 79
01/07/2025 $18.45 $18.51 $18.45 $18.51 301
30/06/2025 $17.94 $18.37 $17.94 $18.34 13,479
27/06/2025 $17.09 $17.19 $17.09 $17.19 1,000
26/06/2025 $17.19 $17.19 $16.93 $16.93 6,837
25/06/2025 $17.11 $17.51 $17.22 $17.28 0
24/06/2025 $17.11 $17.40 $17.11 $17.40 3
23/06/2025 $16.89 $17.04 $16.60 $16.81 0
20/06/2025 $16.89 $17.01 $16.78 $17.00 2,416
19/06/2025 $16.96 $16.96 $16.75 $16.75 515
18/06/2025 $17.38 $17.01 $16.95 $17.01 60
17/06/2025 $17.38 $17.38 $17.23 $17.23 472
16/06/2025 $17.39 $17.39 $17.27 $17.27 696
13/06/2025 $17.79 $17.49 $16.62 $17.16 0
12/06/2025 $17.79 $17.91 $17.24 $17.49 0
11/06/2025 $17.79 $17.97 $17.41 $17.91 0
10/06/2025 $17.79 $17.83 $17.79 $17.83 667
09/06/2025 $17.54 $17.57 $17.54 $17.57 50
06/06/2025 $17.33 $17.61 $17.25 $17.50 0
05/06/2025 $17.33 $17.49 $17.33 $17.49 34,052
04/06/2025 $17.07 $17.44 $16.97 $17.42 1,282
03/06/2025 $16.76 $17.09 $16.76 $17.00 26,395
02/06/2025 $16.61 $16.62 $16.61 $16.62 758
30/05/2025 $16.58 $16.58 $16.58 $16.58 285
29/05/2025 $16.85 $17.03 $15.46 $16.84 0
28/05/2025 $16.85 $16.87 $16.83 $16.83 7,129
27/05/2025 $16.98 $16.98 $16.91 $16.92 537
26/05/2025 $17.20 $23.08 $16.99 $17.08 0
23/05/2025 $17.20 $23.08 $16.99 $17.08 0
22/05/2025 $17.20 $17.39 $17.10 $17.30 217
21/05/2025 $17.27 $17.36 $17.16 $17.16 81
20/05/2025 $17.60 $17.60 $17.37 $17.36 1,105
19/05/2025 $17.60 $17.79 $17.59 $17.70 6,405
16/05/2025 $17.46 $17.65 $17.46 $17.65 619
15/05/2025 $17.84 $17.84 $17.42 $17.43 31,725
14/05/2025 $17.93 $17.97 $17.86 $17.91 5,388
13/05/2025 $17.85 $17.93 $17.85 $17.89 1,222
12/05/2025 $17.72 $17.98 $17.70 $17.98 2,391
09/05/2025 $17.20 $17.42 $17.20 $17.42 1,829
08/05/2025 $16.96 $17.38 $16.96 $17.36 1,060
07/05/2025 $16.89 $16.96 $16.87 $16.96 1,725
06/05/2025 $17.03 $17.03 $16.90 $16.90 2,091
05/05/2025 $16.98 $17.05 $16.98 $16.98 73
02/05/2025 $16.98 $17.05 $16.98 $16.98 73
01/05/2025 $17.00 $17.02 $16.82 $16.82 43,518
30/04/2025 $17.03 $17.04 $16.74 $16.77 3,035
29/04/2025 $17.20 $17.20 $17.13 $17.13 530
28/04/2025 $17.55 $17.55 $17.29 $17.32 972
25/04/2025 $17.67 $17.67 $17.53 $17.52 1,250
24/04/2025 $17.37 $17.66 $17.29 $17.66 1,177
23/04/2025 $17.54 $17.54 $17.41 $17.41 1,181
22/04/2025 $17.41 $17.42 $17.32 $17.37 2,550
21/04/2025 $17.54 $17.55 $17.41 $17.51 2,357
18/04/2025 $17.54 $17.55 $17.41 $17.51 2,357
17/04/2025 $17.54 $17.55 $17.41 $17.51 2,357
16/04/2025 $17.58 $17.35 $17.30 $17.34 20
15/04/2025 $17.58 $17.58 $17.39 $17.45 12,795
14/04/2025 $17.65 $17.65 $17.52 $17.51 2,443
11/04/2025 $17.46 $17.48 $17.37 $17.48 78
10/04/2025 $17.79 $17.89 $17.48 $17.48 1,810
09/04/2025 $17.70 $17.70 $17.41 $17.41 151
08/04/2025 $17.95 $17.95 $17.64 $17.75 121,988
07/04/2025 $17.09 $17.64 $17.09 $17.53 10,092
04/04/2025 $17.74 $17.75 $17.50 $17.56 22,600
03/04/2025 $18.20 $18.20 $17.79 $17.79 5,395
02/04/2025 $18.00 $18.01 $17.87 $17.99 8,533
01/04/2025 $18.10 $18.11 $18.07 $18.08 817
31/03/2025 $18.03 $18.03 $17.99 $17.99 4
28/03/2025 $17.63 $18.11 $17.63 $18.03 3,747
27/03/2025 $18.40 $18.40 $17.80 $17.82 3,750
26/03/2025 $18.15 $18.38 $17.99 $18.38 4,861
25/03/2025 $17.92 $18.50 $17.90 $18.29 10,691
24/03/2025 $17.49 $17.50 $16.97 $17.50 12,307
21/03/2025 $18.00 $18.00 $16.80 $16.86 16,509
20/03/2025 $19.10 $19.10 $18.49 $18.51 5,027
19/03/2025 $18.79 $19.14 $18.48 $18.62 16,259
18/03/2025 $21.49 $21.49 $21.39 $21.39 8,751
17/03/2025 $21.47 $21.63 $21.47 $21.58 1,345
14/03/2025 $21.54 $21.58 $21.48 $21.52 4,093
13/03/2025 $21.36 $21.41 $21.36 $21.39 3,033
12/03/2025 $21.04 $21.40 $21.04 $21.40 2,591
11/03/2025 $20.98 $21.08 $20.81 $20.86 1,817
10/03/2025 $20.98 $20.98 $20.82 $20.86 5,606
07/03/2025 $20.98 $21.11 $20.98 $21.11 400
06/03/2025 $20.69 $21.16 $20.61 $21.16 4,890
05/03/2025 $20.46 $20.58 $20.46 $20.52 1,720
04/03/2025 $20.07 $20.07 $19.76 $19.76 1
03/03/2025 $19.74 $20.08 $19.74 $19.91 5,755
28/02/2025 $19.36 $19.41 $19.31 $19.41 72
27/02/2025 $19.31 $19.49 $19.31 $19.49 580
26/02/2025 $19.29 $19.29 $19.18 $19.18 775
25/02/2025 $19.00 $19.00 $18.69 $18.82 5,138
24/02/2025 $19.00 $19.10 $19.00 $19.05 2,600
21/02/2025 $19.44 $19.44 $18.98 $18.98 5,064
20/02/2025 $19.38 $19.39 $19.33 $19.34 16,316
19/02/2025 $19.50 $19.50 $19.40 $19.44 2,100
18/02/2025 $19.59 $19.75 $19.58 $19.73 413
17/02/2025 $19.59 $19.61 $19.59 $19.60 5
14/02/2025 $19.76 $19.79 $19.68 $19.68 1,010
13/02/2025 $19.89 $19.95 $19.86 $19.86 266
12/02/2025 $19.66 $19.66 $19.40 $19.40 873
11/02/2025 $19.61 $19.78 $19.61 $19.77 1,689
10/02/2025 $19.67 $19.71 $19.67 $19.71 580
07/02/2025 $19.87 $19.94 $19.87 $19.94 500
06/02/2025 $19.80 $19.86 $19.80 $19.65 26
05/02/2025 $19.82 $19.82 $19.44 $19.65 571
04/02/2025 $19.63 $19.78 $19.62 $19.74 1,580
03/02/2025 $19.83 $19.83 $19.50 $19.74 2,823
31/01/2025 $20.17 $20.19 $20.12 $20.19 295
30/01/2025 $20.55 $20.55 $20.35 $20.47 312
29/01/2025 $20.42 $21.37 $20.24 $20.39 0
28/01/2025 $20.42 $20.44 $20.42 $20.44 6,347
27/01/2025 $20.12 $20.16 $20.10 $20.10 3,001
24/01/2025 $20.32 $20.36 $20.32 $20.36 142
23/01/2025 $20.46 $20.49 $20.40 $20.49 3,164
22/01/2025 $20.35 $20.53 $20.35 $20.53 2,223
21/01/2025 $20.29 $20.34 $20.29 $20.34 1
20/01/2025 $20.04 $20.53 $19.96 $20.27 0
17/01/2025 $20.04 $20.33 $20.04 $20.31 3,205
16/01/2025 $20.00 $20.07 $19.81 $19.78 69
15/01/2025 $19.73 $19.87 $19.63 $19.78 2,534
14/01/2025 $19.83 $19.83 $19.69 $19.69 864
13/01/2025 $20.30 $20.90 $19.64 $19.70 0