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