IShares MSCI Turkey Ucits ETF USD (DIST)

(IDTK)
Sector: n/a
$19.28
$0.45 2.40
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $24.22 $24.48 $24.22 $24.48 13,355
16/07/2024 $24.25 $24.54 $24.25 $24.49 524
15/07/2024 $24.22 $26.40 $23.77 $24.43 0
12/07/2024 $24.22 $24.29 $24.22 $24.28 325
11/07/2024 $23.85 $24.28 $23.85 $24.28 11,854
10/07/2024 $24.25 $24.20 $23.59 $23.75 0
09/07/2024 $24.25 $24.25 $23.97 $23.97 604
08/07/2024 $24.59 $24.59 $24.36 $24.36 53
05/07/2024 $24.50 $24.50 $24.33 $24.33 100
04/07/2024 $24.57 $24.57 $24.17 $24.55 11,660
03/07/2024 $23.21 $24.20 $23.52 $24.17 0
02/07/2024 $23.21 $23.42 $23.21 $23.42 11
01/07/2024 $23.85 $23.85 $23.07 $23.21 13,704
28/06/2024 $23.91 $23.91 $23.64 $23.64 1,805
27/06/2024 $23.53 $23.87 $23.53 $23.86 24,360
26/06/2024 $23.54 $23.54 $23.37 $23.37 5
25/06/2024 $23.74 $23.66 $23.62 $23.66 250
24/06/2024 $23.74 $23.95 $23.63 $23.95 10,449
21/06/2024 $23.89 $24.12 $23.89 $24.03 925
20/06/2024 $23.95 $23.96 $23.71 $23.95 13,609
19/06/2024 $23.26 $26.01 $23.28 $23.77 0
18/06/2024 $23.26 $23.70 $23.56 $23.70 10
17/06/2024 $23.26 $23.32 $23.26 $23.32 70
14/06/2024 $23.58 $23.75 $23.41 $23.41 2,385
13/06/2024 $23.72 $23.72 $23.44 $23.55 599
12/06/2024 $22.88 $23.13 $22.93 $23.13 322
11/06/2024 $22.88 $22.70 $22.53 $22.70 5
10/06/2024 $22.88 $22.69 $22.49 $22.49 30
07/06/2024 $22.88 $23.18 $22.88 $22.99 12,210
06/06/2024 $23.51 $23.61 $23.19 $23.19 924
05/06/2024 $23.18 $23.54 $23.12 $23.42 981
04/06/2024 $23.87 $24.01 $23.09 $23.09 15
03/06/2024 $23.87 $24.18 $23.83 $24.09 4,298
31/05/2024 $24.59 $24.59 $23.74 $23.74 418
30/05/2024 $24.03 $24.03 $23.96 $23.99 605
29/05/2024 $24.30 $24.32 $23.96 $23.95 50
28/05/2024 $24.30 $24.54 $24.30 $24.41 1,780
27/05/2024 $24.37 $24.45 $24.27 $24.31 798
24/05/2024 $24.37 $24.45 $24.27 $24.31 798
23/05/2024 $24.83 $24.88 $24.37 $24.36 720
22/05/2024 $24.99 $24.99 $24.84 $24.84 80
21/05/2024 $25.46 $25.57 $24.95 $24.95 541
20/05/2024 $24.29 $24.35 $24.20 $24.30 3,063
17/05/2024 $23.64 $24.00 $23.63 $24.00 2,841
16/05/2024 $23.03 $23.21 $22.91 $23.20 9,985
15/05/2024 $23.20 $23.33 $23.20 $23.33 6,259
14/05/2024 $23.15 $23.62 $22.93 $23.34 10,747
13/05/2024 $23.17 $23.36 $22.82 $22.82 28,781
10/05/2024 $23.36 $23.59 $23.13 $23.13 3,826