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
2021-12-31 18.81 18.90 18.30 18.58 0.8M
2021-12-30 19.39 19.42 18.66 18.99 0.8M
2021-12-29 20.10 20.41 19.61 20.06 0.4M
2021-12-28 20.70 21.01 20.51 20.69 0.4M
2021-12-27 21.80 22.09 21.62 21.72 1.2M
2021-12-23 20.80 21.69 20.46 20.90 1.9M
2021-12-22 19.38 19.55 18.62 18.98 0.6M
2021-12-21 19.50 19.85 18.43 19.38 2.3M
2021-12-20 15.29 21.50 15.00 20.74 8.6M
2021-12-17 17.40 17.72 16.97 17.11 2.6M
2021-12-16 19.84 19.96 19.67 19.88 0.5M
2021-12-15 20.05 20.31 19.82 20.23 0.9M
2021-12-14 20.35 20.58 20.15 20.43 0.4M
2021-12-13 20.26 20.68 20.26 20.48 0.5M
2021-12-10 19.84 19.93 19.69 19.89 0.2M
2021-12-09 20.00 20.10 19.62 19.68 0.4M
2021-12-08 19.86 19.95 19.65 19.90 0.3M
2021-12-07 19.30 19.99 19.30 19.82 0.6M
2021-12-06 18.90 18.90 18.68 18.76 0.3M
2021-12-03 18.64 18.78 18.50 18.67 0.2M
2021-12-02 18.76 18.79 18.33 18.49 0.5M
2021-12-01 18.63 19.09 18.34 18.66 1.5M
2021-11-30 18.75 18.75 17.81 17.96 1.9M
2021-11-29 19.32 19.33 18.93 19.15 0.8M
2021-11-26 19.35 19.58 19.10 19.50 0.5M
2021-11-24 20.36 20.43 19.89 20.37 1.4M
2021-11-23 19.79 19.79 19.07 19.15 1.9M
2021-11-22 21.17 21.33 20.72 20.75 0.4M
2021-11-19 21.34 21.43 21.01 21.09 0.8M
2021-11-18 21.36 21.69 21.28 21.53 1.1M
2021-11-17 22.13 22.18 21.76 21.96 0.4M
2021-11-16 22.42 22.44 22.15 22.27 0.6M
2021-11-15 23.34 23.52 23.20 23.31 0.9M
2021-11-12 22.42 22.48 22.26 22.34 0.5M
2021-11-11 22.31 22.44 22.25 22.34 0.1M
2021-11-10 22.44 22.66 22.36 22.44 0.4M
2021-11-09 22.71 22.83 22.51 22.69 0.4M
2021-11-08 22.40 22.71 22.40 22.67 0.3M
2021-11-05 22.18 22.29 22.05 22.22 0.5M
2021-11-04 21.92 22.10 21.90 22.10 0.3M
2021-11-03 21.42 21.94 21.25 21.86 0.4M
2021-11-02 21.77 21.77 21.56 21.58 0.1M
2021-11-01 21.63 21.84 21.63 21.78 0.2M
2021-10-29 21.39 21.39 21.15 21.30 0.1M
2021-10-27 21.38 21.74 21.38 21.65 0.1M
2021-10-26 21.64 21.64 21.31 21.33 0.2M
2021-10-25 20.89 21.20 20.89 21.16 0.4M
2021-10-22 20.63 20.91 20.63 20.78 0.2M
2021-10-21 20.82 20.85 20.53 20.56 0.4M
2021-10-20 20.95 21.10 20.80 21.05 0.2M
2021-10-19 20.65 20.84 20.65 20.76 0.2M
2021-10-18 20.60 20.62 20.43 20.45 0.4M
2021-10-15 20.62 20.75 20.55 20.56 0.3M
2021-10-14 20.92 20.92 20.63 20.65 0.4M
2021-10-13 21.18 21.23 20.93 21.08 0.3M
2021-10-12 21.22 21.34 21.13 21.16 0.1M
2021-10-11 21.30 21.41 21.16 21.20 0.1M
2021-10-08 21.30 21.44 20.95 21.10 0.4M
2021-10-07 21.14 21.34 21.14 21.22 0.3M
2021-10-06 21.00 21.02 20.82 20.96 0.3M
2021-10-05 21.15 21.24 21.12 21.13 0.2M
2021-10-04 21.41 21.42 21.11 21.29 0.2M
2021-10-01 21.49 21.50 21.31 21.38 0.1M
2021-09-30 21.23 21.50 21.19 21.26 0.3M
2021-09-29 21.07 21.23 20.93 20.99 0.1M
2021-09-28 21.10 21.12 20.92 21.04 0.1M
2021-09-27 20.89 21.31 20.89 21.24 0.2M
2021-09-24 21.17 21.17 20.89 20.95 0.6M
2021-09-23 21.58 21.62 21.41 21.47 0.3M
2021-09-22 21.85 22.06 21.66 21.90 0.4M
2021-09-21 21.73 21.97 21.58 21.70 0.5M
2021-09-20 21.82 21.85 21.57 21.74 0.2M
2021-09-17 22.36 22.39 22.08 22.25 0.3M
2021-09-16 22.60 22.66 22.36 22.51 0.4M
2021-09-15 22.84 22.90 22.66 22.87 0.1M
2021-09-14 22.90 23.00 22.83 22.88 0.5M
2021-09-13 22.88 23.02 22.82 22.87 0.1M
2021-09-10 23.07 23.16 22.78 22.82 0.1M
2021-09-09 22.89 23.05 22.89 23.01 0.4M
2021-09-08 23.20 23.21 22.74 22.84 0.4M
2021-09-07 23.90 23.92 23.56 23.64 0.3M
2021-09-03 24.04 24.04 23.90 23.93 0.1M
2021-09-02 24.06 24.29 24.03 24.09 0.3M
2021-09-01 23.83 24.06 23.83 23.97 0.3M
2021-08-31 23.71 24.01 23.70 23.79 0.4M
2021-08-30 23.79 23.79 23.56 23.65 0.1M
2021-08-27 23.41 23.79 23.36 23.75 0.5M
2021-08-26 23.50 23.50 23.20 23.35 0.1M
2021-08-25 23.37 23.50 23.34 23.42 0.2M
2021-08-24 23.44 23.59 23.40 23.42 0.5M
2021-08-23 23.21 23.40 23.21 23.34 0.2M
2021-08-20 22.71 23.04 22.65 23.04 0.1M
2021-08-19 22.81 22.88 22.61 22.64 0.3M
2021-08-18 23.15 23.20 23.00 23.00 0.1M
2021-08-17 23.29 23.36 23.20 23.26 0.3M
2021-08-16 23.22 23.35 23.11 23.29 0.3M
2021-08-13 22.80 23.10 22.80 23.04 0.9M
2021-08-12 22.53 22.80 22.53 22.74 0.3M
2021-08-11 22.29 22.29 21.92 22.08 0.2M
2021-08-10 22.48 22.51 22.42 22.45 0.1M
2021-08-09 22.28 22.33 22.16 22.21 0.1M
2021-08-06 22.26 22.43 22.22 22.39 0.2M
2021-08-05 22.34 22.59 22.34 22.49 0.1M
2021-08-04 22.55 22.55 22.26 22.34 0.1M
2021-08-03 22.39 22.58 22.25 22.52 0.1M
2021-08-02 22.42 22.55 22.21 22.29 0.5M
2021-07-30 22.03 22.19 22.03 22.16 0.1M
2021-07-29 21.66 22.10 21.66 21.99 0.3M
2021-07-28 21.24 21.44 21.20 21.34 0.1M
2021-07-27 21.17 21.32 21.13 21.17 0.1M
2021-07-26 21.31 21.31 21.02 21.04 0.2M
2021-07-23 21.25 21.26 21.12 21.23 0.2M
2021-07-22 21.25 21.37 21.25 21.31 0.1M
2021-07-21 21.01 21.33 20.90 21.25 0.1M
2021-07-20 21.00 21.12 20.91 21.09 0.1M
2021-07-19 21.04 21.08 20.88 20.92 0.3M
2021-07-16 21.41 21.41 21.24 21.32 0.1M
2021-07-15 21.37 21.46 21.26 21.29 0.4M
2021-07-14 21.35 21.41 21.22 21.32 0.2M
2021-07-13 21.12 21.17 21.03 21.13 0.1M
2021-07-12 21.41 21.41 21.18 21.25 0.3M
2021-07-09 21.50 21.59 21.39 21.51 0.2M
2021-07-08 21.40 21.41 21.25 21.35 0.2M
2021-07-07 21.47 21.59 21.37 21.54 0.1M
2021-07-06 21.54 21.66 21.35 21.40 0.1M
2021-07-02 21.43 21.43 21.24 21.42 0.1M
2021-07-01 21.18 21.46 21.16 21.38 0.5M
2021-06-30 21.22 21.24 20.90 21.07 0.8M
2021-06-29 21.01 21.19 20.98 21.15 0.2M
2021-06-28 21.36 21.36 21.18 21.27 0.3M
2021-06-25 21.85 21.85 21.33 21.33 0.4M
2021-06-24 21.89 22.04 21.77 21.85 0.2M
2021-06-23 22.00 22.09 21.80 21.85 0.2M
2021-06-22 21.71 22.08 21.68 21.98 0.3M
2021-06-21 21.45 21.51 21.25 21.49 0.3M
2021-06-18 21.67 21.67 21.44 21.54 0.3M
2021-06-17 22.19 22.19 21.85 21.92 0.5M
2021-06-16 22.66 22.67 22.16 22.37 0.4M
2021-06-15 22.87 22.88 22.50 22.54 0.6M
2021-06-14 23.51 23.51 23.03 23.11 0.3M
2021-06-11 23.43 23.65 23.26 23.50 0.3M
2021-06-10 23.16 23.35 23.01 23.31 0.2M
2021-06-09 23.40 23.41 23.30 23.37 0.1M
2021-06-08 23.24 23.33 23.19 23.25 0.2M
2021-06-07 23.15 23.19 23.07 23.15 0.1M
2021-06-04 22.84 22.97 22.75 22.90 0.1M
2021-06-03 22.61 22.70 22.33 22.62 0.2M
2021-06-02 22.99 23.00 22.84 22.97 0.2M
2021-06-01 23.11 23.24 23.10 23.12 0.3M
2021-05-28 22.75 22.98 22.75 22.93 0.2M
2021-05-27 23.15 23.15 22.81 23.03 0.5M
2021-05-26 23.03 23.38 22.94 23.25 0.1M
2021-05-25 23.32 23.33 22.71 22.85 0.5M
2021-05-24 23.63 23.82 23.60 23.69 0.5M
2021-05-21 23.87 23.96 23.55 23.61 0.1M
2021-05-20 23.78 23.90 23.76 23.81 0.1M
2021-05-19 23.66 23.94 23.61 23.73 0.1M
2021-05-18 24.04 24.06 23.90 23.92 0.1M
2021-05-17 23.71 24.01 23.71 23.93 0.2M
2021-05-14 23.21 23.40 23.20 23.35 0.2M
2021-05-13 22.88 22.96 22.75 22.89 0.2M
2021-05-12 23.63 23.63 22.79 22.88 0.6M
2021-05-11 23.82 24.01 23.62 23.92 0.2M
2021-05-10 24.23 24.29 24.12 24.12 0.2M
2021-05-07 23.90 24.25 23.90 24.12 0.3M
2021-05-06 23.58 23.88 23.58 23.81 0.2M
2021-05-05 23.32 23.47 23.27 23.38 0.1M
2021-05-04 23.53 23.53 23.17 23.31 0.2M
2021-05-03 23.39 23.66 23.31 23.55 0.2M
2021-04-30 23.31 23.41 23.16 23.31 0.3M
2021-04-29 23.40 23.49 23.33 23.48 0.3M
2021-04-28 23.23 23.48 23.17 23.37 0.2M
2021-04-27 23.09 23.34 23.09 23.28 0.4M
2021-04-26 22.46 22.98 22.44 22.88 0.3M
2021-04-23 22.30 22.30 22.07 22.19 0.3M
2021-04-22 22.25 22.33 22.02 22.31 0.6M
2021-04-21 22.48 22.53 22.06 22.50 0.6M
2021-04-20 23.30 23.31 22.93 22.98 0.4M
2021-04-19 23.58 23.58 23.18 23.23 0.3M
2021-04-16 23.79 23.82 23.66 23.78 0.3M
2021-04-15 23.72 24.02 23.68 23.90 1.0M
2021-04-14 23.54 23.83 23.54 23.76 0.4M
2021-04-13 23.17 23.32 23.06 23.18 0.5M
2021-04-12 23.25 23.25 23.00 23.09 0.3M
2021-04-09 23.07 23.36 23.03 23.30 0.6M
2021-04-08 23.69 23.76 23.46 23.68 0.5M
2021-04-07 23.59 23.68 23.52 23.63 0.2M
2021-04-06 23.90 23.91 23.62 23.77 0.4M
2021-04-05 24.00 24.15 23.96 24.14 0.4M
2021-04-01 23.70 23.94 23.54 23.78 1.4M
2021-03-31 22.85 23.13 22.79 22.99 0.9M
2021-03-30 22.75 22.77 22.49 22.68 0.5M
2021-03-29 23.04 23.17 22.82 22.82 0.5M
2021-03-26 23.16 23.39 22.83 23.00 1.1M
2021-03-25 23.75 23.87 23.31 23.41 1.2M
2021-03-24 23.73 24.00 23.62 23.75 1.5M
2021-03-23 23.53 23.78 22.77 22.92 3.6M
2021-03-22 23.50 23.75 22.72 23.15 4.5M
2021-03-19 28.03 28.61 27.91 28.56 0.3M
2021-03-18 28.54 28.58 28.18 28.36 0.4M
2021-03-17 27.93 28.24 27.37 27.93 0.3M
2021-03-16 28.16 28.23 28.02 28.13 0.1M
2021-03-15 27.76 27.86 27.59 27.75 0.3M
2021-03-12 27.58 27.73 27.30 27.69 0.2M
2021-03-11 27.87 28.15 27.68 27.93 0.2M
2021-03-10 27.87 28.25 27.80 28.01 0.9M
2021-03-09 27.26 27.61 27.26 27.51 0.3M
2021-03-08 27.09 27.09 26.29 26.65 0.6M
2021-03-05 27.70 27.85 27.11 27.60 0.6M
2021-03-04 27.75 28.03 27.07 27.56 0.5M
2021-03-03 27.68 27.80 27.37 27.54 0.1M
2021-03-02 28.03 28.04 27.53 27.86 0.2M
2021-03-01 28.21 28.46 28.00 28.03 0.4M
2021-02-26 26.84 26.90 26.37 26.72 0.3M
2021-02-25 27.66 27.80 26.52 26.95 0.5M
2021-02-24 27.90 28.17 27.53 28.15 0.3M
2021-02-23 28.94 29.10 28.54 28.89 0.3M
2021-02-22 29.38 29.60 28.92 29.27 0.4M
2021-02-19 29.86 30.09 29.74 29.81 0.4M
2021-02-18 29.81 29.84 29.53 29.79 0.3M
2021-02-17 29.32 29.85 29.26 29.74 0.3M
2021-02-16 29.43 29.61 29.25 29.30 0.4M
2021-02-12 29.26 29.39 29.17 29.22 0.1M
2021-02-11 29.37 29.60 29.35 29.42 0.3M
2021-02-10 29.36 29.55 29.15 29.28 0.3M
2021-02-09 29.10 29.40 29.10 29.39 0.3M
2021-02-08 29.00 29.02 28.78 28.98 0.3M
2021-02-05 29.03 29.11 28.75 28.96 0.5M
2021-02-04 28.69 28.90 28.51 28.81 0.4M
2021-02-03 28.36 28.86 28.36 28.72 0.2M
2021-02-02 28.09 28.20 27.97 28.02 0.3M
2021-02-01 27.77 27.95 27.65 27.72 0.4M
2021-01-29 27.05 27.12 26.66 26.66 0.1M
2021-01-28 26.92 27.35 26.92 27.30 0.5M
2021-01-27 26.99 27.04 26.35 26.65 0.5M
2021-01-26 27.98 28.18 27.90 27.98 0.2M
2021-01-25 27.74 27.95 27.46 27.91 0.4M
2021-01-22 27.76 28.15 27.71 27.99 0.3M
2021-01-21 28.40 28.40 28.00 28.17 0.5M
2021-01-20 28.02 28.43 28.02 28.38 0.3M
2021-01-19 28.12 28.18 27.76 27.86 0.4M
2021-01-15 27.33 27.59 27.20 27.37 0.3M
2021-01-14 28.21 28.40 28.12 28.26 0.3M
2021-01-13 28.24 28.48 28.20 28.26 0.3M
2021-01-12 27.76 28.11 27.73 28.03 0.2M
2021-01-11 27.51 27.86 27.42 27.57 0.3M
2021-01-08 28.16 28.29 27.92 28.14 0.3M
2021-01-07 27.78 27.90 27.56 27.84 0.7M
2021-01-06 27.25 27.86 27.25 27.63 0.4M
2021-01-05 26.82 27.02 26.76 26.95 0.3M
2021-01-04 27.20 27.29 26.72 26.72 0.4M