Market data

Select a section

IShares MSCI Turkey Ucits ETF USD (DIST)

(IDTK)
Sector: n/a
$18.98
$-0.36 -1.85
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/01/2025 $20.30 $20.30 $20.07 $20.07 772
09/01/2025 $20.27 $20.43 $20.27 $20.40 11
08/01/2025 $20.16 $20.25 $20.16 $20.18 1,065
07/01/2025 $20.21 $20.22 $20.21 $20.22 580
06/01/2025 $20.51 $20.58 $20.56 $20.58 1,289
03/01/2025 $20.51 $20.57 $20.51 $20.53 1,556
02/01/2025 $20.26 $20.27 $20.06 $20.12 7,553
01/01/2025 $20.34 $21.10 $19.90 $20.12 0
31/12/2024 $20.34 $21.10 $19.90 $20.12 0
30/12/2024 $20.34 $20.40 $20.08 $20.08 720
27/12/2024 $19.58 $20.48 $19.45 $20.42 0
26/12/2024 $19.58 $19.63 $19.40 $19.45 0
25/12/2024 $19.58 $19.63 $19.40 $19.45 0
24/12/2024 $19.58 $19.63 $19.40 $19.45 0
23/12/2024 $19.58 $19.58 $19.49 $19.49 500
20/12/2024 $19.71 $19.71 $19.71 $19.71 581
19/12/2024 $20.00 $20.04 $19.65 $19.69 4,634
18/12/2024 $20.11 $20.21 $20.11 $20.20 2,499
17/12/2024 $20.19 $20.47 $20.14 $20.41 961
16/12/2024 $20.64 $20.67 $20.37 $20.37 1,060
13/12/2024 $20.54 $20.81 $20.54 $20.79 10,128
12/12/2024 $21.15 $21.15 $20.69 $20.69 12
11/12/2024 $20.70 $20.85 $20.70 $20.81 2,156
10/12/2024 $21.29 $21.30 $20.87 $20.87 7,273
09/12/2024 $21.06 $21.21 $21.06 $21.21 630
06/12/2024 $20.56 $20.92 $20.56 $20.87 5,149
05/12/2024 $20.63 $20.63 $20.44 $20.63 560
04/12/2024 $20.45 $20.57 $20.35 $20.55 2,256
03/12/2024 $20.39 $20.39 $20.29 $20.34 2,312
02/12/2024 $19.93 $20.00 $19.90 $19.98 6,006
29/11/2024 $20.07 $22.10 $19.63 $20.11 0
28/11/2024 $20.07 $20.09 $20.07 $20.09 22
27/11/2024 $20.08 $20.08 $20.03 $20.03 499
26/11/2024 $19.97 $19.98 $19.97 $19.98 58
25/11/2024 $19.96 $20.12 $19.96 $20.04 1,104
22/11/2024 $18.99 $21.87 $19.03 $19.42 0
21/11/2024 $18.99 $19.45 $18.99 $19.42 257
20/11/2024 $19.30 $21.57 $18.17 $18.74 0
19/11/2024 $19.30 $19.30 $19.08 $19.21 307
18/11/2024 $19.52 $19.52 $19.47 $19.47 500
15/11/2024 $19.63 $22.09 $19.49 $19.99 0
14/11/2024 $19.63 $19.99 $19.58 $19.99 2,357
13/11/2024 $19.27 $19.70 $19.27 $19.34 3,710
12/11/2024 $19.39 $19.39 $19.35 $19.34 2,715
11/11/2024 $19.59 $19.59 $19.43 $19.50 531
08/11/2024 $19.28 $19.36 $19.28 $19.28 227
07/11/2024 $18.59 $18.85 $18.54 $18.83 5,814
06/11/2024 $18.13 $18.71 $18.13 $18.69 6,616
05/11/2024 $18.46 $18.15 $17.96 $18.15 336
04/11/2024 $18.46 $18.46 $18.13 $18.20 2,379
01/11/2024 $18.68 $18.72 $18.65 $18.65 762
31/10/2024 $19.03 $19.07 $18.72 $18.74 5,183
30/10/2024 $18.96 $19.12 $18.96 $18.96 250
29/10/2024 $18.90 $19.13 $18.78 $18.96 0
28/10/2024 $18.90 $19.05 $18.90 $19.05 977
25/10/2024 $18.61 $18.88 $18.61 $18.88 957
24/10/2024 $18.75 $21.23 $18.74 $18.47 1,691
23/10/2024 $18.41 $20.92 $18.20 $18.47 0
22/10/2024 $18.41 $18.75 $18.41 $18.75 1
21/10/2024 $18.34 $18.56 $18.30 $18.30 1,665
18/10/2024 $19.25 $19.37 $18.59 $18.64 0
17/10/2024 $19.25 $19.25 $19.25 $19.25 538
16/10/2024 $18.85 $19.21 $18.85 $19.20 2,807
15/10/2024 $18.64 $18.97 $18.55 $18.94 4,197
14/10/2024 $18.69 $18.80 $18.57 $18.57 1,080
11/10/2024 $19.54 $19.46 $18.88 $18.93 0
10/10/2024 $19.54 $19.56 $19.19 $19.18 502
09/10/2024 $19.30 $19.59 $19.30 $19.58 580
08/10/2024 $19.44 $19.44 $19.41 $19.41 1,729
07/10/2024 $19.60 $19.60 $19.04 $19.13 2,927
04/10/2024 $18.95 $19.41 $18.81 $19.41 712
03/10/2024 $19.31 $19.31 $19.05 $19.09 585
02/10/2024 $19.80 $19.80 $19.34 $19.40 3,134
01/10/2024 $20.46 $20.50 $19.89 $19.89 9,172
30/09/2024 $21.01 $21.01 $20.73 $20.73 1
27/09/2024 $20.83 $21.03 $20.83 $21.02 273
26/09/2024 $21.30 $21.97 $20.80 $21.07 0
25/09/2024 $21.30 $21.35 $21.28 $21.28 265
24/09/2024 $21.16 $22.42 $21.13 $21.60 0
23/09/2024 $21.16 $21.17 $21.11 $21.17 7,655
20/09/2024 $21.31 $21.31 $21.13 $21.13 705
19/09/2024 $21.14 $21.44 $21.14 $21.44 2,086
18/09/2024 $20.92 $21.00 $20.92 $20.92 5,763
17/09/2024 $20.64 $20.87 $20.64 $20.81 9,765
16/09/2024 $20.54 $20.56 $20.38 $20.38 1,192
13/09/2024 $20.07 $20.71 $20.07 $20.40 3,181
12/09/2024 $20.28 $20.41 $20.00 $20.12 4,211
11/09/2024 $20.56 $20.56 $20.12 $20.47 1,281
10/09/2024 $20.59 $20.78 $20.47 $20.47 211
09/09/2024 $20.97 $20.85 $20.62 $20.62 125
06/09/2024 $20.97 $21.18 $20.87 $20.87 1,133
05/09/2024 $21.25 $21.25 $21.03 $21.13 1,113
04/09/2024 $21.21 $21.32 $21.21 $21.32 580
03/09/2024 $21.46 $21.55 $21.46 $21.54 317
02/09/2024 $21.32 $21.79 $21.32 $21.05 3,649
30/08/2024 $21.14 $21.19 $21.05 $21.05 200
29/08/2024 $20.78 $21.09 $20.73 $21.00 1,370
28/08/2024 $20.83 $21.00 $20.80 $20.82 5,343
27/08/2024 $20.35 $20.99 $20.35 $20.89 1,483
26/08/2024 $21.32 $21.32 $21.06 $21.19 3,583
23/08/2024 $21.32 $21.32 $21.06 $21.19 3,583
22/08/2024 $21.32 $21.32 $21.06 $21.19 3,583

Market data

Select a section