IShares MSCI Turkey Ucits ETF USD (DIST)
(IDTK)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|