IShares MSCI Turkey Ucits ETF USD (DIST)
(IDTK)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$18.77
|
$19.20
|
$18.77
|
$19.00
|
0
|
|
30/10/2025
|
$18.77
|
$18.82
|
$18.77
|
$18.82
|
784
|
|
29/10/2025
|
$19.10
|
$19.10
|
$19.07
|
$19.07
|
100
|
|
28/10/2025
|
$19.08
|
$19.08
|
$19.00
|
$19.00
|
20
|
|
27/10/2025
|
$18.77
|
$19.57
|
$18.86
|
$19.10
|
0
|
|
24/10/2025
|
$18.77
|
$19.66
|
$18.70
|
$19.23
|
15,355
|
|
23/10/2025
|
$18.62
|
$18.62
|
$18.57
|
$18.57
|
270
|
|
22/10/2025
|
$18.43
|
$18.55
|
$18.43
|
$18.45
|
534
|
|
21/10/2025
|
$18.32
|
$18.32
|
$18.29
|
$18.31
|
196
|
|
20/10/2025
|
$18.34
|
$18.34
|
$18.29
|
$18.29
|
1,402
|
|
17/10/2025
|
$17.95
|
$18.10
|
$17.58
|
$17.72
|
2,916
|
|
16/10/2025
|
$18.16
|
$18.16
|
$18.10
|
$18.13
|
421
|
|
15/10/2025
|
$18.29
|
$18.39
|
$18.21
|
$18.39
|
303
|
|
14/10/2025
|
$18.58
|
$18.58
|
$18.21
|
$18.20
|
314
|
|
13/10/2025
|
$18.70
|
$18.75
|
$18.65
|
$18.65
|
3,822
|
|
10/10/2025
|
$19.00
|
$19.00
|
$18.41
|
$18.97
|
729
|
|
09/10/2025
|
$19.22
|
$19.22
|
$19.08
|
$19.08
|
3
|
|
08/10/2025
|
$19.81
|
$19.48
|
$18.98
|
$19.22
|
0
|
|
07/10/2025
|
$19.81
|
$19.65
|
$19.18
|
$19.34
|
0
|
|
06/10/2025
|
$19.81
|
$19.83
|
$19.11
|
$19.27
|
0
|
|
03/10/2025
|
$19.81
|
$19.81
|
$19.40
|
$19.40
|
1
|
|
02/10/2025
|
$19.89
|
$20.33
|
$19.67
|
$20.03
|
0
|
|
01/10/2025
|
$19.89
|
$20.30
|
$19.72
|
$20.27
|
14,296
|
|
30/09/2025
|
$19.80
|
$20.16
|
$19.42
|
$19.76
|
0
|
|
29/09/2025
|
$19.80
|
$19.94
|
$19.80
|
$19.80
|
3,090
|
|
26/09/2025
|
$20.32
|
$20.35
|
$19.55
|
$19.79
|
0
|
|
25/09/2025
|
$20.32
|
$20.40
|
$20.22
|
$20.35
|
539
|
|
24/09/2025
|
$20.22
|
$20.32
|
$20.22
|
$20.31
|
45
|
|
23/09/2025
|
$20.41
|
$20.41
|
$20.28
|
$20.28
|
14,353
|
|
22/09/2025
|
$20.66
|
$20.77
|
$20.50
|
$20.54
|
1,346
|
|
19/09/2025
|
$19.77
|
$20.09
|
$19.72
|
$20.09
|
350
|
|
18/09/2025
|
$19.75
|
$20.24
|
$19.45
|
$19.49
|
0
|
|
17/09/2025
|
$19.75
|
$19.75
|
$19.75
|
$19.75
|
4
|
|
16/09/2025
|
$19.02
|
$19.92
|
$19.02
|
$19.85
|
0
|
|
15/09/2025
|
$19.02
|
$19.56
|
$19.02
|
$19.56
|
4,583
|
|
12/09/2025
|
$18.48
|
$18.48
|
$18.47
|
$18.47
|
8,492
|
|
11/09/2025
|
$18.38
|
$18.38
|
$18.34
|
$18.33
|
1,349
|
|
10/09/2025
|
$18.58
|
$18.61
|
$18.58
|
$18.61
|
1
|
|
09/09/2025
|
$18.54
|
$18.54
|
$18.35
|
$18.35
|
697
|
|
08/09/2025
|
$18.43
|
$18.43
|
$18.18
|
$18.20
|
394
|
|
05/09/2025
|
$18.76
|
$18.78
|
$18.65
|
$18.66
|
3,186
|
|
04/09/2025
|
$18.76
|
$18.86
|
$18.76
|
$18.81
|
1,375
|
|
03/09/2025
|
$18.62
|
$18.73
|
$18.62
|
$18.67
|
22,775
|
|
02/09/2025
|
$18.56
|
$18.99
|
$18.48
|
$18.98
|
7,632
|
|
01/09/2025
|
$19.75
|
$19.83
|
$19.73
|
$19.83
|
11,908
|
|
29/08/2025
|
$20.03
|
$20.04
|
$19.87
|
$19.89
|
10,038
|
|
28/08/2025
|
$20.00
|
$20.00
|
$19.98
|
$19.98
|
60
|
|
27/08/2025
|
$20.31
|
$20.31
|
$20.04
|
$20.04
|
358
|
|
26/08/2025
|
$20.30
|
$20.30
|
$20.28
|
$20.28
|
300
|
|
25/08/2025
|
$19.79
|
$22.05
|
$19.47
|
$20.15
|
0
|
|
22/08/2025
|
$19.79
|
$22.05
|
$19.47
|
$20.15
|
0
|
|
21/08/2025
|
$19.79
|
$20.03
|
$19.79
|
$20.03
|
2,000
|
|
20/08/2025
|
$19.36
|
$19.75
|
$19.31
|
$19.73
|
0
|
|
19/08/2025
|
$19.36
|
$19.39
|
$19.36
|
$19.39
|
15,606
|
|
18/08/2025
|
$19.23
|
$21.67
|
$18.72
|
$19.43
|
0
|
|
15/08/2025
|
$19.23
|
$19.28
|
$19.23
|
$19.28
|
32
|
|
14/08/2025
|
$19.33
|
$19.33
|
$19.24
|
$19.24
|
808
|
|
13/08/2025
|
$19.59
|
$19.53
|
$19.52
|
$19.52
|
500
|
|
12/08/2025
|
$19.59
|
$21.96
|
$19.03
|
$19.51
|
0
|
|
11/08/2025
|
$19.59
|
$19.69
|
$19.59
|
$19.68
|
3
|
|
08/08/2025
|
$19.62
|
$19.64
|
$19.54
|
$19.56
|
575
|
|
07/08/2025
|
$19.50
|
$19.60
|
$19.48
|
$19.53
|
155
|
|
06/08/2025
|
$19.36
|
$19.48
|
$19.36
|
$19.48
|
18
|
|
05/08/2025
|
$19.40
|
$19.46
|
$19.40
|
$19.46
|
60
|
|
04/08/2025
|
$19.51
|
$19.51
|
$19.45
|
$19.44
|
8
|
|
01/08/2025
|
$19.12
|
$21.86
|
$18.98
|
$19.27
|
0
|
|
31/07/2025
|
$19.11
|
$19.34
|
$19.05
|
$19.30
|
0
|
|
30/07/2025
|
$19.12
|
$21.77
|
$18.71
|
$19.05
|
0
|
|
29/07/2025
|
$19.12
|
$21.69
|
$18.67
|
$18.85
|
0
|
|
28/07/2025
|
$19.12
|
$19.12
|
$18.97
|
$18.97
|
115
|
|
25/07/2025
|
$19.26
|
$19.27
|
$19.21
|
$19.21
|
1,040
|
|
24/07/2025
|
$19.07
|
$19.41
|
$19.07
|
$19.33
|
1,041
|
|
23/07/2025
|
$19.20
|
$19.40
|
$18.92
|
$19.12
|
0
|
|
22/07/2025
|
$19.20
|
$21.79
|
$19.00
|
$19.18
|
0
|
|
21/07/2025
|
$19.20
|
$19.23
|
$19.20
|
$19.23
|
83
|
|
18/07/2025
|
$18.73
|
$18.74
|
$18.73
|
$18.74
|
71
|
|
17/07/2025
|
$18.66
|
$18.85
|
$18.66
|
$18.85
|
12
|
|
16/07/2025
|
$18.46
|
$18.47
|
$18.42
|
$18.42
|
1,033
|
|
15/07/2025
|
$18.60
|
$18.63
|
$18.60
|
$18.63
|
4,946
|
|
14/07/2025
|
$18.71
|
$18.71
|
$18.60
|
$18.60
|
580
|
|
11/07/2025
|
$18.99
|
$18.99
|
$18.84
|
$18.84
|
95
|
|
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
|