Market data

Select a section

IShares MSCI Turkey Ucits ETF USD (DIST)

(IDTK)
Sector: n/a
$20.31
$0.28 1.39
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $21.49 $21.61 $21.16 $21.24 2,311
20/08/2024 $21.32 $21.33 $21.32 $21.33 1,160
19/08/2024 $21.12 $21.59 $21.12 $21.05 2,520
16/08/2024 $21.40 $21.41 $21.02 $21.05 6,439
15/08/2024 $21.01 $21.42 $21.01 $21.42 9,773
14/08/2024 $21.38 $21.48 $21.12 $21.18 5,194
13/08/2024 $21.15 $21.46 $20.98 $21.46 35,397
12/08/2024 $21.43 $21.43 $21.05 $21.05 655
09/08/2024 $21.41 $21.41 $21.20 $21.20 58
08/08/2024 $21.69 $21.74 $21.59 $21.69 310
07/08/2024 $21.57 $21.57 $21.37 $21.57 9,890
06/08/2024 $21.62 $21.69 $21.21 $21.20 3,808
05/08/2024 $21.31 $21.64 $20.78 $21.34 6,177
02/08/2024 $23.17 $23.17 $22.70 $22.77 1,065
01/08/2024 $23.68 $23.69 $23.54 $23.56 6,185
31/07/2024 $23.51 $23.68 $22.97 $23.32 0
30/07/2024 $23.51 $23.51 $23.35 $23.49 576
29/07/2024 $23.86 $23.75 $23.57 $23.57 15
26/07/2024 $23.86 $23.90 $23.86 $23.84 3,911
25/07/2024 $24.46 $23.89 $23.85 $23.84 60
24/07/2024 $24.46 $24.70 $24.30 $24.30 10,423
23/07/2024 $24.76 $26.67 $24.37 $24.64 0
22/07/2024 $24.76 $24.80 $24.76 $24.77 564
19/07/2024 $24.69 $24.69 $24.43 $24.52 13
18/07/2024 $24.61 $24.61 $24.43 $24.43 711

Market data

Select a section