iShares MSCI Turkey ETF

TUR
🏛️ usa →
34.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.59 34.79 34.51 34.77 0.4M
2025-09-25 35.29 35.40 35.19 35.19 0.2M
2025-09-24 35.12 35.32 35.12 35.30 0.0M
2025-09-23 35.13 35.16 35.02 35.06 0.1M
2025-09-22 35.65 35.70 35.51 35.58 0.2M
2025-09-19 34.88 35.39 34.65 35.38 0.5M
2025-09-18 34.73 34.73 34.26 34.35 0.0M
2025-09-17 34.86 34.93 34.64 34.75 0.1M
2025-09-16 34.75 34.83 34.64 34.82 0.1M
2025-09-15 34.09 34.24 33.98 34.24 0.3M
2025-09-12 32.07 32.43 32.07 32.27 0.1M
2025-09-11 32.78 32.89 32.25 32.32 0.1M
2025-09-10 32.86 33.00 32.81 32.92 0.1M
2025-09-09 32.72 32.77 32.38 32.68 0.1M
2025-09-08 32.47 32.67 32.41 32.54 0.6M
2025-09-05 33.62 34.03 33.29 33.33 0.5M
2025-09-04 33.80 33.89 33.58 33.73 0.1M
2025-09-03 33.45 33.67 33.42 33.51 0.3M
2025-09-02 33.51 34.11 33.45 33.97 0.3M
2025-08-29 35.52 35.52 35.17 35.29 0.1M
2025-08-28 35.54 35.62 35.46 35.54 0.1M
2025-08-27 35.75 35.79 35.50 35.51 0.1M
2025-08-26 36.01 36.28 35.94 35.97 0.2M
2025-08-25 35.99 36.07 35.91 35.93 0.1M
2025-08-22 35.53 35.73 35.43 35.69 0.1M
2025-08-21 35.32 35.55 35.32 35.51 0.1M
2025-08-20 34.92 35.09 34.85 35.04 0.2M
2025-08-19 34.40 34.57 34.30 34.50 0.2M
2025-08-18 34.23 34.49 34.20 34.47 0.1M
2025-08-15 34.28 34.31 34.15 34.24 0.1M
2025-08-14 34.06 34.26 33.95 34.11 0.5M
2025-08-13 34.52 34.60 34.43 34.47 0.0M
2025-08-12 34.62 34.67 34.50 34.54 0.1M
2025-08-11 34.88 34.95 34.82 34.85 0.0M
2025-08-08 34.65 34.72 34.56 34.68 0.1M
2025-08-07 34.82 34.82 34.53 34.61 0.1M
2025-08-06 34.41 34.51 34.38 34.46 0.1M
2025-08-05 34.36 34.42 34.28 34.29 0.0M
2025-08-04 34.21 34.40 34.21 34.32 0.1M
2025-08-01 33.97 33.98 33.77 33.92 0.1M
2025-07-31 33.92 34.04 33.77 33.85 0.1M
2025-07-30 33.78 33.79 33.63 33.66 0.0M
2025-07-29 33.45 33.49 33.21 33.28 0.1M
2025-07-28 33.53 33.64 33.41 33.43 0.1M
2025-07-25 33.80 33.92 33.74 33.79 0.2M
2025-07-24 34.10 34.21 33.92 33.95 0.1M
2025-07-23 33.83 33.93 33.72 33.86 0.1M
2025-07-22 33.89 33.94 33.76 33.87 0.0M
2025-07-21 33.74 33.96 33.74 33.93 0.2M
2025-07-18 33.15 33.18 32.99 33.00 0.0M
2025-07-17 33.06 33.15 32.93 33.15 0.2M
2025-07-16 32.32 32.55 32.23 32.50 0.1M
2025-07-15 32.93 32.93 32.74 32.84 0.0M
2025-07-14 32.86 33.01 32.78 32.97 0.1M
2025-07-11 33.20 33.30 33.06 33.17 0.0M
2025-07-10 33.13 33.31 33.13 33.25 0.1M
2025-07-09 32.57 33.00 32.53 32.79 0.1M
2025-07-08 32.19 32.30 32.10 32.12 0.1M
2025-07-07 32.61 32.61 32.35 32.44 0.1M
2025-07-03 33.20 33.20 32.96 33.04 0.1M
2025-07-02 32.94 33.08 32.80 33.07 0.3M
2025-07-01 32.41 32.78 32.41 32.48 0.3M
2025-06-30 32.14 32.30 31.82 32.26 0.4M
2025-06-27 30.32 30.52 30.31 30.49 0.0M
2025-06-26 30.35 30.36 30.15 30.19 0.1M
2025-06-25 30.62 30.68 30.52 30.68 0.1M
2025-06-24 30.74 30.93 30.74 30.86 0.2M
2025-06-23 29.81 30.17 29.64 30.08 0.4M
2025-06-20 30.00 30.00 29.77 29.96 0.1M
2025-06-18 29.96 30.22 29.88 30.11 0.1M
2025-06-17 30.81 30.84 30.16 30.21 0.2M
2025-06-16 30.51 30.85 30.51 30.63 0.1M
2025-06-13 30.35 30.87 30.33 30.75 0.2M
2025-06-12 31.64 31.65 31.48 31.57 0.1M
2025-06-11 32.34 32.44 32.09 32.11 0.2M
2025-06-10 31.92 32.23 31.85 32.17 0.0M
2025-06-09 31.64 31.73 31.63 31.66 0.1M
2025-06-06 31.58 31.63 31.55 31.61 0.0M
2025-06-05 31.53 31.58 31.42 31.44 0.1M
2025-06-04 31.20 31.50 31.20 31.36 0.1M
2025-06-03 30.73 30.90 30.66 30.84 0.3M
2025-06-02 30.03 30.12 29.92 30.05 0.1M
2025-05-30 30.05 30.05 29.86 29.99 0.1M
2025-05-29 30.61 30.62 30.44 30.54 0.1M
2025-05-28 30.63 30.63 30.38 30.56 0.2M
2025-05-27 30.87 30.90 30.73 30.86 0.1M
2025-05-23 31.26 31.33 31.19 31.24 0.1M
2025-05-22 31.67 31.80 31.59 31.70 0.3M
2025-05-21 31.72 31.87 31.38 31.42 0.1M
2025-05-20 31.89 31.99 31.80 31.86 0.2M
2025-05-19 32.38 32.50 32.36 32.49 0.0M
2025-05-16 32.11 32.48 32.11 32.43 0.2M
2025-05-15 32.30 32.30 31.87 31.91 0.1M
2025-05-14 32.59 32.73 32.40 32.48 0.1M
2025-05-13 32.60 32.60 32.42 32.46 0.1M
2025-05-12 32.38 32.65 32.33 32.62 0.2M
2025-05-09 31.50 31.58 31.33 31.41 0.1M
2025-05-08 31.16 31.26 31.05 31.19 0.2M
2025-05-07 30.58 30.62 30.31 30.31 0.2M
2025-05-06 30.84 30.84 30.70 30.76 0.0M
2025-05-05 30.68 30.76 30.61 30.70 0.1M
2025-05-02 30.94 31.00 30.83 30.94 0.1M
2025-05-01 30.75 30.75 30.55 30.66 0.1M
2025-04-30 30.77 30.80 30.53 30.67 0.1M
2025-04-29 31.39 31.39 31.14 31.18 0.1M
2025-04-28 31.68 31.78 31.42 31.48 0.1M
2025-04-25 31.95 32.02 31.87 31.96 0.0M
2025-04-24 31.98 32.24 31.85 32.18 0.1M
2025-04-23 31.75 31.93 31.72 31.77 0.1M
2025-04-22 31.68 31.78 31.57 31.66 0.1M
2025-04-21 31.66 32.07 31.59 31.71 0.1M
2025-04-17 31.99 32.15 31.37 31.91 0.2M
2025-04-16 31.65 31.65 30.78 31.21 0.4M
2025-04-15 32.04 32.07 31.81 31.85 0.1M
2025-04-14 32.23 32.29 32.04 32.13 0.2M
2025-04-11 31.91 32.10 31.70 32.08 0.1M
2025-04-10 32.58 32.58 31.58 31.90 0.2M
2025-04-09 31.72 32.83 31.42 32.83 0.6M
2025-04-08 32.44 32.73 31.75 31.83 0.4M
2025-04-07 31.55 32.32 31.53 31.86 0.2M
2025-04-04 32.02 32.13 31.59 31.67 0.4M
2025-04-03 32.76 32.76 32.17 32.20 0.2M
2025-04-02 32.65 32.73 32.42 32.44 0.2M
2025-04-01 32.87 32.99 32.62 32.89 0.5M
2025-03-31 32.63 32.83 32.60 32.82 0.2M
2025-03-28 32.56 32.99 32.56 32.67 0.3M
2025-03-27 32.57 32.60 32.30 32.31 0.2M
2025-03-26 32.70 33.03 32.61 32.76 0.2M
2025-03-25 32.69 33.23 32.55 32.63 0.6M
2025-03-24 31.15 31.79 30.77 31.74 1.1M
2025-03-21 30.90 30.90 30.29 30.77 1.5M
2025-03-20 33.00 34.05 32.84 33.28 0.6M
2025-03-19 33.75 33.75 32.96 33.04 1.4M
2025-03-18 38.31 38.31 37.70 37.79 0.4M
2025-03-17 38.35 38.55 38.26 38.55 0.1M
2025-03-14 38.12 38.45 38.12 38.34 0.3M
2025-03-13 37.67 37.91 37.54 37.89 0.1M
2025-03-12 37.54 37.65 37.43 37.62 0.2M
2025-03-11 36.88 37.22 36.77 37.05 0.1M
2025-03-10 37.12 37.12 36.64 36.82 0.3M
2025-03-07 37.15 37.35 37.08 37.28 0.1M
2025-03-06 36.76 37.34 36.68 37.28 0.4M
2025-03-05 36.10 36.43 36.09 36.34 0.2M
2025-03-04 35.14 35.41 34.93 35.20 0.2M
2025-03-03 35.46 35.46 34.94 34.97 0.2M
2025-02-28 34.29 34.32 34.10 34.28 0.1M
2025-02-27 34.42 34.66 34.37 34.55 0.1M
2025-02-26 33.97 33.98 33.80 33.88 0.0M
2025-02-25 33.59 33.59 33.44 33.54 0.1M
2025-02-24 34.11 34.17 33.76 33.97 0.1M
2025-02-21 33.89 33.96 33.50 33.66 0.1M
2025-02-20 34.88 34.91 34.70 34.78 0.0M
2025-02-19 34.75 34.75 34.59 34.63 0.0M
2025-02-18 35.27 35.32 35.21 35.32 0.0M
2025-02-14 35.30 35.30 35.14 35.23 0.0M
2025-02-13 35.33 35.50 35.30 35.50 0.1M
2025-02-12 34.94 35.01 34.77 34.88 0.2M
2025-02-11 35.21 35.35 35.21 35.28 0.1M
2025-02-10 35.32 35.34 35.23 35.24 0.0M
2025-02-07 35.53 35.89 35.53 35.65 0.0M
2025-02-06 35.29 35.54 35.25 35.53 0.2M
2025-02-05 34.82 35.16 34.67 35.06 0.1M
2025-02-04 35.56 35.56 35.31 35.31 0.0M
2025-02-03 35.10 35.33 35.02 35.23 0.1M
2025-01-31 36.21 36.21 35.92 35.94 0.1M
2025-01-30 36.49 36.54 36.37 36.54 0.0M
2025-01-29 36.70 36.70 36.28 36.39 0.0M
2025-01-28 36.62 36.66 36.52 36.65 0.0M
2025-01-27 36.15 36.19 36.01 36.06 0.0M
2025-01-24 36.63 36.65 36.52 36.54 0.0M
2025-01-23 36.58 36.65 36.48 36.58 0.1M
2025-01-22 36.49 36.73 36.49 36.70 0.3M
2025-01-21 36.31 36.34 36.11 36.18 0.3M
2025-01-17 36.21 36.41 36.21 36.39 0.1M
2025-01-16 35.70 35.95 35.68 35.92 0.1M
2025-01-15 35.29 35.76 35.26 35.76 0.1M
2025-01-14 35.54 35.64 35.38 35.46 0.1M
2025-01-13 35.53 35.69 35.37 35.60 0.1M
2025-01-10 36.22 36.26 36.05 36.07 0.2M
2025-01-08 36.38 36.39 36.16 36.28 0.1M
2025-01-07 36.69 36.75 36.30 36.37 0.2M
2025-01-06 37.10 37.15 36.86 36.86 0.1M
2025-01-03 36.93 37.06 36.87 37.03 0.1M
2025-01-02 36.40 36.56 36.35 36.45 0.1M