IShares MSCI Turkey Ucits ETF USD (DIST)

(ITKY)
Sector: n/a
1,600.50p
12.75p 0.80
Last updated: 13:24:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,556.00p 1,589.50p 1,529.00p 1,547.00p 4,242
21/11/2024 1,538.00p 1,557.00p 1,491.41p 1,547.00p 6,097
20/11/2024 1,506.00p 1,519.50p 1,477.50p 1,481.50p 40
19/11/2024 1,507.00p 1,531.50p 1,501.10p 1,515.75p 12,803
18/11/2024 1,548.00p 1,553.00p 1,515.50p 1,540.50p 6,291
15/11/2024 1,544.50p 1,564.50p 1,545.50p 1,552.75p 947
14/11/2024 1,544.50p 1,565.50p 1,541.61p 1,543.50p 4,137
13/11/2024 1,508.50p 1,561.00p 1,506.50p 1,543.50p 4,492
12/11/2024 1,512.00p 1,528.50p 1,499.00p 1,517.50p 7,026
11/11/2024 1,518.50p 1,521.50p 1,496.00p 1,521.00p 2,593
08/11/2024 1,444.00p 1,506.00p 1,441.30p 1,491.50p 672
07/11/2024 1,444.00p 1,452.50p 1,397.00p 1,449.75p 2,293
06/11/2024 1,443.00p 1,472.50p 1,407.50p 1,450.75p 1,045
05/11/2024 1,394.00p 1,405.00p 1,374.00p 1,395.50p 2,113
04/11/2024 1,417.50p 1,426.00p 1,395.03p 1,405.75p 6,367
01/11/2024 1,449.00p 1,468.00p 1,431.30p 1,440.00p 1,231
31/10/2024 1,463.50p 1,468.84p 1,450.00p 1,456.00p 7,074
30/10/2024 1,474.00p 1,482.50p 1,445.79p 1,470.50p 1,007
29/10/2024 1,471.50p 1,471.70p 1,452.50p 1,457.75p 3,697
28/10/2024 1,465.50p 1,483.00p 1,451.00p 1,467.25p 5,274
25/10/2024 1,431.50p 1,462.50p 1,431.50p 1,454.25p 4,527
24/10/2024 1,447.50p 1,458.00p 1,422.25p 1,426.50p 2,588
23/10/2024 1,426.50p 1,458.00p 1,414.50p 1,426.50p 668
22/10/2024 1,404.50p 1,450.53p 1,404.00p 1,442.25p 2,052
21/10/2024 1,421.00p 1,452.00p 1,408.00p 1,408.50p 4,913
18/10/2024 1,484.50p 1,484.50p 1,427.94p 1,428.75p 8,137
17/10/2024 1,484.50p 1,490.50p 1,474.00p 1,479.50p 2,051
16/10/2024 1,440.00p 1,477.00p 1,440.00p 1,475.75p 12,109
15/10/2024 1,434.00p 1,453.60p 1,422.50p 1,447.25p 6,375
14/10/2024 1,456.00p 1,456.00p 1,421.50p 1,422.50p 7,700
11/10/2024 1,479.00p 1,484.93p 1,445.00p 1,447.50p 1,907
10/10/2024 1,493.00p 1,495.43p 1,470.00p 1,498.00p 1,029
09/10/2024 1,476.00p 1,530.50p 1,458.50p 1,498.00p 1,507
08/10/2024 1,482.00p 1,490.00p 1,465.63p 1,467.00p 2,830
07/10/2024 1,494.00p 1,494.00p 1,453.50p 1,461.50p 4,718
04/10/2024 1,431.50p 1,495.00p 1,431.50p 1,484.00p 3,142
03/10/2024 1,475.00p 1,485.00p 1,440.00p 1,448.50p 2,402
02/10/2024 1,513.00p 1,519.50p 1,453.00p 1,455.50p 14,283
01/10/2024 1,561.00p 1,564.50p 1,473.50p 1,517.00p 6,863
30/09/2024 1,552.00p 1,569.00p 1,541.36p 1,547.50p 9,497
27/09/2024 1,561.50p 1,587.00p 1,552.50p 1,567.75p 1,807
26/09/2024 1,600.00p 1,612.50p 1,566.00p 1,570.50p 2,160
25/09/2024 1,593.50p 1,621.00p 1,593.10p 1,593.50p 1,308
24/09/2024 1,593.50p 1,625.27p 1,570.00p 1,613.75p 2,228
23/09/2024 1,599.50p 1,607.00p 1,583.00p 1,583.00p 5,462
20/09/2024 1,603.50p 1,622.50p 1,590.00p 1,595.25p 1,706
19/09/2024 1,600.00p 1,622.50p 1,588.00p 1,584.25p 1,594
18/09/2024 1,582.50p 1,588.00p 1,573.66p 1,584.25p 12,640
17/09/2024 1,554.00p 1,581.00p 1,554.00p 1,572.00p 11,435
16/09/2024 1,569.00p 1,577.28p 1,544.17p 1,549.00p 15,780
13/09/2024 1,553.50p 1,587.50p 1,535.07p 1,560.00p 3,223
12/09/2024 1,564.00p 1,578.50p 1,511.50p 1,545.00p 4,165
11/09/2024 1,570.50p 1,574.50p 1,543.57p 1,567.25p 7,841
10/09/2024 1,559.50p 1,586.68p 1,559.50p 1,567.25p 3,821
09/09/2024 1,587.00p 1,608.50p 1,563.50p 1,563.50p 12,743
06/09/2024 1,600.00p 1,690.17p 1,575.00p 1,580.00p 7,862
05/09/2024 1,614.00p 1,644.75p 1,600.81p 1,605.50p 3,096
04/09/2024 1,611.50p 1,630.37p 1,606.10p 1,621.00p 1,508
03/09/2024 1,655.00p 1,655.00p 1,628.00p 1,645.25p 1,311
02/09/2024 1,628.50p 1,658.66p 1,617.85p 1,608.00p 5,780
30/08/2024 1,597.50p 1,609.00p 1,584.50p 1,608.00p 17,016
29/08/2024 1,572.00p 1,607.77p 1,563.50p 1,597.75p 15,078
28/08/2024 1,575.00p 1,589.00p 1,569.45p 1,575.75p 2,534
27/08/2024 1,540.00p 1,575.50p 1,514.00p 1,575.50p 15,481
26/08/2024 1,633.50p 1,637.10p 1,607.50p 1,619.25p 5,569
23/08/2024 1,633.50p 1,637.10p 1,607.50p 1,619.25p 5,569
22/08/2024 1,633.50p 1,637.10p 1,607.50p 1,619.25p 5,569
21/08/2024 1,633.50p 1,655.74p 1,618.50p 1,623.75p 2,437
20/08/2024 1,643.50p 1,667.00p 1,636.00p 1,636.00p 7,819
19/08/2024 1,627.00p 1,660.25p 1,624.25p 1,631.75p 3,062
16/08/2024 1,661.50p 1,684.50p 1,629.00p 1,631.75p 5,551
15/08/2024 1,634.50p 1,677.00p 1,631.00p 1,667.75p 4,607
14/08/2024 1,671.00p 1,678.00p 1,628.50p 1,651.00p 4,967
13/08/2024 1,645.00p 1,672.50p 1,615.46p 1,671.00p 2,718
12/08/2024 1,662.00p 1,737.50p 1,647.75p 1,647.75p 3,811
09/08/2024 1,661.00p 1,700.00p 1,661.00p 1,662.25p 3,810
08/08/2024 1,698.50p 1,714.50p 1,684.42p 1,704.75p 1,927
07/08/2024 1,684.50p 1,702.43p 1,679.00p 1,697.75p 7,878
06/08/2024 1,706.50p 1,716.50p 1,665.50p 1,669.75p 26,476
05/08/2024 1,640.50p 1,716.15p 1,563.48p 1,664.50p 19,692
02/08/2024 1,821.00p 1,830.17p 1,746.45p 1,775.25p 3,749
01/08/2024 1,848.00p 1,865.43p 1,835.77p 1,844.75p 1,681
31/07/2024 1,818.50p 1,819.61p 1,800.85p 1,817.50p 3,302
30/07/2024 1,824.00p 1,840.00p 1,816.50p 1,827.50p 5,454
29/07/2024 1,851.00p 1,856.50p 1,827.41p 1,830.75p 12,426
26/07/2024 1,854.00p 1,866.50p 1,850.00p 1,851.50p 7,374
25/07/2024 1,870.00p 1,870.00p 1,843.00p 1,851.50p 5,136
24/07/2024 1,906.00p 1,915.00p 1,878.05p 1,888.50p 15,473
23/07/2024 1,897.00p 1,941.00p 1,862.00p 1,907.00p 3,785
22/07/2024 1,916.00p 1,920.00p 1,891.00p 1,915.75p 3,314
19/07/2024 1,895.50p 1,901.95p 1,892.00p 1,896.00p 316
18/07/2024 1,907.50p 1,911.50p 1,881.50p 1,884.25p 7,173
17/07/2024 1,863.00p 1,886.42p 1,859.80p 1,882.25p 24,120
16/07/2024 1,886.00p 1,895.00p 1,871.00p 1,885.50p 1,977
15/07/2024 1,882.00p 1,888.50p 1,869.50p 1,880.25p 7,747
12/07/2024 1,871.00p 1,878.50p 1,863.50p 1,869.75p 2,848
11/07/2024 1,856.50p 1,882.00p 1,847.00p 1,879.25p 5,348
10/07/2024 1,851.50p 1,878.50p 1,847.00p 1,848.75p 7,176
09/07/2024 1,898.00p 1,904.43p 1,866.00p 1,875.00p 7,253
08/07/2024 1,917.00p 1,925.50p 1,889.50p 1,899.00p 3,155
05/07/2024 1,915.00p 1,930.50p 1,888.50p 1,900.25p 2,260
04/07/2024 1,898.00p 1,933.00p 1,887.50p 1,933.00p 17,392
03/07/2024 1,856.50p 1,896.59p 1,855.00p 1,893.00p 3,240
02/07/2024 1,838.50p 1,845.00p 1,822.50p 1,842.00p 18,419
01/07/2024 1,883.00p 1,900.50p 1,820.00p 1,832.50p 15,862
28/06/2024 1,897.00p 1,906.00p 1,871.00p 1,871.00p 6,909
27/06/2024 1,853.50p 1,889.00p 1,852.54p 1,886.75p 19,920
26/06/2024 1,857.50p 1,939.50p 1,789.00p 1,850.50p 861
25/06/2024 1,885.50p 1,890.00p 1,859.45p 1,866.75p 825
24/06/2024 1,885.50p 1,919.50p 1,867.50p 1,887.25p 8,432
21/06/2024 1,892.50p 1,909.50p 1,881.70p 1,903.25p 5,325
20/06/2024 1,875.00p 1,899.00p 1,868.80p 1,884.75p 18,974
19/06/2024 1,862.50p 1,877.50p 1,834.50p 1,869.50p 2,392
18/06/2024 1,862.50p 1,888.00p 1,851.25p 1,867.75p 3,973
17/06/2024 1,840.50p 1,858.50p 1,828.00p 1,840.25p 2,909
14/06/2024 1,847.50p 1,871.00p 1,836.57p 1,852.00p 13,114
13/06/2024 1,844.00p 1,855.00p 1,830.50p 1,842.75p 22,304
12/06/2024 1,797.00p 1,805.50p 1,768.50p 1,801.00p 5,193
11/06/2024 1,778.50p 1,800.64p 1,767.00p 1,783.50p 2,277
10/06/2024 1,778.50p 1,800.50p 1,760.00p 1,767.25p 3,672
07/06/2024 1,795.50p 1,830.00p 1,795.50p 1,807.75p 13,312
06/06/2024 1,839.00p 1,845.05p 1,809.50p 1,812.00p 5,937
05/06/2024 1,807.00p 1,860.00p 1,802.00p 1,827.00p 18,351
04/06/2024 1,843.50p 1,901.00p 1,803.60p 1,808.75p 3,219
03/06/2024 1,865.00p 1,898.93p 1,852.36p 1,881.25p 19,253
31/05/2024 1,901.50p 1,941.00p 1,855.00p 1,860.25p 5,633
30/05/2024 1,884.50p 1,905.00p 1,872.00p 1,882.75p 3,191
29/05/2024 1,901.50p 1,923.50p 1,883.00p 1,883.00p 2,693
28/05/2024 1,912.50p 1,916.94p 1,893.68p 1,912.00p 9,103
27/05/2024 1,931.50p 1,943.00p 1,898.00p 1,910.75p 13,718