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
2022-12-30 37.37 37.46 36.96 37.00 0.2M
2022-12-29 36.58 37.28 36.58 37.18 0.2M
2022-12-28 36.11 36.25 35.53 35.83 0.3M
2022-12-27 37.00 37.07 36.60 36.68 0.2M
2022-12-23 36.66 37.00 36.66 36.88 0.2M
2022-12-22 36.82 36.89 36.35 36.75 0.2M
2022-12-21 36.81 36.92 36.68 36.82 0.3M
2022-12-20 36.64 36.88 36.40 36.76 0.3M
2022-12-19 36.39 36.61 36.10 36.38 0.5M
2022-12-16 34.91 35.25 34.89 35.03 0.3M
2022-12-15 34.60 35.18 34.60 34.93 0.3M
2022-12-14 34.75 35.25 33.70 34.26 0.8M
2022-12-13 35.86 36.00 35.35 35.36 0.8M
2022-12-12 35.26 35.58 35.04 35.39 0.5M
2022-12-09 33.47 34.05 33.46 33.90 0.4M
2022-12-08 32.68 32.92 32.61 32.87 0.5M
2022-12-07 32.54 32.87 32.27 32.56 0.4M
2022-12-06 33.82 33.93 33.56 33.68 0.2M
2022-12-05 33.60 33.64 33.06 33.20 0.4M
2022-12-02 33.76 33.79 33.17 33.62 0.2M
2022-12-01 34.38 34.38 34.10 34.25 0.4M
2022-11-30 33.95 34.31 33.78 34.30 0.3M
2022-11-29 33.49 33.86 33.48 33.77 0.2M
2022-11-28 33.59 33.60 33.33 33.34 0.3M
2022-11-25 32.98 33.50 32.87 33.50 0.3M
2022-11-23 32.46 32.79 32.41 32.50 0.3M
2022-11-22 31.52 32.60 31.52 32.46 0.3M
2022-11-21 30.37 30.79 30.25 30.75 0.2M
2022-11-18 29.97 30.34 29.88 30.20 0.3M
2022-11-17 30.15 30.15 29.56 29.79 0.4M
2022-11-16 31.13 31.21 30.81 30.88 0.3M
2022-11-15 30.89 31.23 30.87 31.13 0.3M
2022-11-14 30.77 30.77 30.58 30.63 0.3M
2022-11-11 30.35 30.35 29.73 30.04 0.2M
2022-11-10 30.06 30.62 30.06 30.53 0.3M
2022-11-09 29.62 29.62 29.39 29.39 0.2M
2022-11-08 29.69 30.00 29.52 29.99 0.3M
2022-11-07 29.29 29.77 29.29 29.69 0.3M
2022-11-04 28.20 28.68 28.20 28.64 0.3M
2022-11-03 27.59 27.88 27.50 27.80 0.5M
2022-11-02 27.80 27.95 27.55 27.59 0.3M
2022-11-01 27.41 27.75 27.23 27.50 0.4M
2022-10-31 26.78 27.30 26.78 27.19 0.3M
2022-10-28 26.75 26.78 26.47 26.77 0.3M
2022-10-27 27.24 27.24 26.75 26.75 0.1M
2022-10-26 27.43 27.43 27.11 27.37 0.1M
2022-10-25 27.21 27.58 27.08 27.50 0.3M
2022-10-24 27.53 27.70 27.42 27.64 0.1M
2022-10-21 27.20 27.39 26.97 27.20 0.2M
2022-10-20 27.07 27.26 26.85 26.96 0.1M
2022-10-19 26.98 27.22 26.80 26.99 0.2M
2022-10-18 26.78 27.04 26.56 26.98 0.1M
2022-10-17 26.36 27.01 26.36 26.90 0.4M
2022-10-14 25.10 25.21 24.79 24.88 0.1M
2022-10-13 24.25 24.89 24.25 24.83 0.1M
2022-10-12 24.27 24.51 24.06 24.40 0.1M
2022-10-11 24.86 24.90 24.56 24.62 0.2M
2022-10-10 24.71 24.93 24.69 24.92 0.1M
2022-10-07 24.65 24.92 24.59 24.64 0.1M
2022-10-06 24.63 24.89 24.58 24.67 0.1M
2022-10-05 24.08 24.55 23.86 24.50 0.1M
2022-10-04 24.14 24.35 24.13 24.26 0.2M
2022-10-03 22.82 24.19 22.82 24.14 0.5M
2022-09-30 22.01 22.24 21.96 22.08 0.3M
2022-09-29 22.25 22.34 21.29 22.12 0.2M
2022-09-28 22.41 22.60 22.34 22.50 0.2M
2022-09-27 23.18 23.22 22.61 22.83 0.2M
2022-09-26 22.76 23.16 22.61 23.01 0.4M
2022-09-23 23.32 23.43 23.07 23.31 0.2M
2022-09-22 23.48 23.67 23.26 23.40 0.2M
2022-09-21 23.17 23.36 22.81 22.81 0.2M
2022-09-20 22.88 23.53 22.79 23.35 0.1M
2022-09-19 23.67 23.67 22.57 22.90 0.4M
2022-09-16 23.85 24.23 23.85 24.11 0.3M
2022-09-15 23.98 24.32 23.76 23.84 0.2M
2022-09-14 23.71 24.73 23.71 24.71 0.5M
2022-09-13 25.29 25.47 23.34 23.53 0.9M
2022-09-12 25.42 26.42 25.39 26.32 0.6M
2022-09-09 24.73 25.25 24.68 25.06 0.6M
2022-09-08 24.55 24.76 24.10 24.32 0.3M
2022-09-07 24.00 24.46 23.99 24.31 0.3M
2022-09-06 24.06 24.33 23.87 23.99 0.7M
2022-09-02 22.54 23.19 22.54 22.89 0.3M
2022-09-01 22.24 22.56 22.12 22.36 0.1M
2022-08-31 22.83 22.91 22.49 22.49 0.3M
2022-08-30 22.69 22.76 22.36 22.49 0.6M
2022-08-29 22.30 22.79 22.26 22.67 0.4M
2022-08-26 22.51 22.85 22.24 22.30 0.3M
2022-08-25 22.32 22.59 22.29 22.51 0.2M
2022-08-24 22.17 22.43 21.98 22.10 0.2M
2022-08-23 22.36 22.64 22.36 22.57 0.2M
2022-08-22 22.12 22.18 21.98 22.10 0.2M
2022-08-19 21.76 21.93 21.65 21.69 0.1M
2022-08-18 21.38 22.00 21.15 21.93 0.3M
2022-08-17 21.39 21.70 21.38 21.60 0.2M
2022-08-16 20.65 21.47 20.65 21.39 0.1M
2022-08-15 20.75 20.93 20.67 20.85 0.1M
2022-08-12 20.98 21.07 20.70 21.03 0.1M
2022-08-11 21.07 21.07 20.78 20.82 0.3M
2022-08-10 20.77 21.09 20.60 20.96 0.2M
2022-08-09 20.32 20.55 20.32 20.45 0.2M
2022-08-08 20.41 20.64 20.41 20.59 0.1M
2022-08-05 19.91 20.24 19.84 20.22 0.1M
2022-08-04 19.85 20.18 19.85 20.10 0.2M
2022-08-03 19.54 19.82 19.49 19.76 0.1M
2022-08-02 19.61 19.65 19.32 19.50 0.1M
2022-08-01 19.43 19.80 19.43 19.65 0.2M
2022-07-29 19.04 19.35 19.02 19.24 0.1M
2022-07-28 18.80 18.91 18.62 18.90 0.0M
2022-07-27 18.85 19.14 18.77 19.08 0.0M
2022-07-26 18.80 18.91 18.80 18.85 0.1M
2022-07-25 18.75 18.94 18.75 18.90 0.1M
2022-07-22 18.77 18.89 18.61 18.71 0.1M
2022-07-21 18.82 18.82 18.58 18.80 0.1M
2022-07-20 18.84 18.92 18.73 18.87 0.1M
2022-07-19 18.51 18.84 18.51 18.76 0.1M
2022-07-18 18.34 18.54 18.29 18.33 0.3M
2022-07-15 17.98 18.18 17.90 18.07 0.1M
2022-07-14 18.01 18.14 17.77 17.89 0.1M
2022-07-13 18.15 18.20 17.93 18.14 0.2M
2022-07-12 18.16 18.36 18.11 18.15 0.1M
2022-07-11 18.33 18.36 18.16 18.16 0.1M
2022-07-08 18.54 18.59 18.42 18.52 0.1M
2022-07-07 18.51 18.61 18.45 18.53 0.4M
2022-07-06 18.39 18.63 18.20 18.57 0.2M
2022-07-05 18.76 18.76 18.31 18.75 0.3M
2022-07-01 19.30 19.36 19.14 19.25 0.1M
2022-06-30 19.10 19.18 18.91 19.01 0.1M
2022-06-29 19.88 19.88 18.98 19.11 0.2M
2022-06-28 19.93 20.00 19.52 19.70 0.3M
2022-06-27 20.07 20.30 19.90 20.05 0.3M
2022-06-24 19.19 19.96 19.19 19.27 0.6M
2022-06-23 19.29 19.42 19.04 19.15 0.1M
2022-06-22 19.47 19.92 19.38 19.40 0.1M
2022-06-21 19.27 19.60 19.27 19.54 0.1M
2022-06-17 19.05 19.45 19.05 19.27 0.2M
2022-06-16 18.99 19.13 18.84 19.01 0.2M
2022-06-15 19.30 19.35 19.13 19.32 0.4M
2022-06-14 19.12 19.29 19.03 19.17 0.1M
2022-06-13 19.09 19.36 19.02 19.08 0.1M
2022-06-10 19.48 19.81 19.37 19.37 0.1M
2022-06-09 19.44 19.99 19.25 19.46 0.3M
2022-06-08 20.72 20.86 20.07 20.24 0.3M
2022-06-07 21.19 21.52 20.84 21.52 0.3M
2022-06-06 21.65 21.79 21.52 21.56 0.2M
2022-06-03 21.10 21.97 21.07 21.63 0.4M
2022-06-02 21.37 21.60 21.31 21.53 0.1M
2022-06-01 21.42 21.55 21.23 21.44 0.1M
2022-05-31 21.15 21.48 20.72 21.29 0.2M
2022-05-27 20.44 20.65 20.30 20.63 0.1M
2022-05-26 20.29 20.65 20.29 20.54 0.1M
2022-05-25 20.02 20.38 19.92 20.28 0.4M
2022-05-24 20.50 20.50 20.16 20.27 0.2M
2022-05-23 20.17 20.68 20.17 20.54 0.2M
2022-05-20 20.53 20.53 20.05 20.25 0.4M
2022-05-19 20.33 20.65 20.32 20.60 0.6M
2022-05-18 20.39 20.48 20.24 20.33 0.5M
2022-05-17 20.85 20.90 20.52 20.69 0.3M
2022-05-16 20.69 20.99 20.62 20.80 0.2M
2022-05-13 21.17 21.45 20.80 21.17 0.4M
2022-05-12 20.72 21.17 20.61 21.14 0.4M
2022-05-11 21.82 21.96 21.50 21.65 0.3M
2022-05-10 22.17 22.26 22.02 22.14 0.2M
2022-05-09 22.16 22.31 22.06 22.07 0.3M
2022-05-06 22.18 22.55 21.98 22.26 0.4M
2022-05-05 22.47 22.74 22.28 22.47 0.4M
2022-05-04 22.05 22.39 21.87 22.35 0.3M
2022-05-03 22.13 22.23 22.04 22.08 0.1M
2022-05-02 22.26 22.29 21.88 22.12 0.3M
2022-04-29 22.01 22.38 22.01 22.29 0.2M
2022-04-28 22.63 22.63 22.32 22.50 0.2M
2022-04-27 22.21 22.77 22.20 22.76 0.4M
2022-04-26 22.95 22.96 22.05 22.20 0.4M
2022-04-25 22.88 23.20 22.88 23.15 0.5M
2022-04-22 23.51 23.59 22.77 22.77 0.6M
2022-04-21 23.82 23.95 23.58 23.59 0.4M
2022-04-20 23.54 23.78 23.51 23.75 0.5M
2022-04-19 23.36 23.58 23.20 23.55 0.4M
2022-04-18 23.23 23.42 23.16 23.34 0.5M
2022-04-14 23.14 23.24 23.08 23.11 0.3M
2022-04-13 23.00 23.24 23.00 23.14 0.2M
2022-04-12 22.83 23.10 22.83 22.95 0.2M
2022-04-11 22.49 22.80 22.49 22.71 0.5M
2022-04-08 21.71 22.14 21.71 22.04 0.3M
2022-04-07 21.55 21.72 21.52 21.60 0.2M
2022-04-06 21.42 21.48 21.27 21.41 0.3M
2022-04-05 21.65 21.76 21.35 21.49 0.1M
2022-04-04 21.29 21.74 21.18 21.67 0.6M
2022-04-01 20.98 20.99 20.81 20.95 0.3M
2022-03-31 20.93 20.94 20.62 20.70 0.3M
2022-03-30 20.79 20.97 20.74 20.93 0.3M
2022-03-29 20.59 20.85 20.45 20.76 0.6M
2022-03-28 19.87 20.02 19.81 19.99 0.1M
2022-03-25 20.15 20.15 19.83 19.95 0.3M
2022-03-24 20.09 20.10 19.92 20.05 0.2M
2022-03-23 20.09 20.17 19.97 20.05 0.2M
2022-03-22 19.98 20.27 19.98 20.22 0.3M
2022-03-21 19.81 19.82 19.63 19.79 0.2M
2022-03-18 19.50 19.56 19.33 19.50 0.2M
2022-03-17 19.32 19.75 19.29 19.69 0.3M
2022-03-16 19.16 19.24 18.85 19.15 0.9M
2022-03-15 19.11 19.27 18.95 19.13 0.4M
2022-03-14 18.96 19.08 18.71 18.83 0.4M
2022-03-11 18.80 18.80 18.36 18.36 0.1M
2022-03-10 18.66 18.66 18.24 18.31 0.4M
2022-03-09 18.89 18.99 18.51 18.87 0.2M
2022-03-08 18.56 18.66 18.20 18.51 0.3M
2022-03-07 18.73 18.84 18.24 18.45 0.4M
2022-03-04 18.81 18.87 18.52 18.73 0.5M
2022-03-03 19.33 19.40 18.90 18.96 0.4M
2022-03-02 19.00 19.20 18.79 19.01 0.3M
2022-03-01 18.72 19.15 18.69 19.12 0.4M
2022-02-28 18.83 18.98 18.52 18.72 0.5M
2022-02-25 18.70 19.14 18.68 19.04 0.6M
2022-02-24 17.90 18.25 17.20 18.01 1.3M
2022-02-23 19.75 19.90 19.40 19.44 0.6M
2022-02-22 19.70 19.99 19.61 19.72 0.3M
2022-02-18 19.99 20.23 19.95 20.12 0.2M
2022-02-17 20.21 20.28 19.87 20.06 0.3M
2022-02-16 20.28 20.47 20.22 20.37 0.1M
2022-02-15 20.09 20.45 20.02 20.37 0.4M
2022-02-14 20.01 20.08 19.75 19.85 0.2M
2022-02-11 20.42 20.68 20.00 20.18 0.3M
2022-02-10 20.30 20.60 20.00 20.33 0.3M
2022-02-09 20.18 20.50 20.18 20.41 0.3M
2022-02-08 19.86 20.05 19.75 19.93 0.1M
2022-02-07 19.65 19.88 19.61 19.73 0.4M
2022-02-04 19.63 19.63 18.85 19.06 0.5M
2022-02-03 19.86 19.86 19.26 19.33 0.4M
2022-02-02 20.23 20.23 19.76 19.88 0.7M
2022-02-01 20.36 20.50 20.13 20.40 0.4M
2022-01-31 20.00 20.50 20.00 20.42 0.4M
2022-01-28 19.72 19.82 19.59 19.70 0.2M
2022-01-27 19.31 19.91 19.31 19.71 0.4M
2022-01-26 19.50 19.68 18.87 19.13 0.4M
2022-01-25 19.41 19.58 19.17 19.41 0.3M
2022-01-24 19.68 19.68 18.87 19.32 0.7M
2022-01-21 20.35 20.40 19.93 20.00 0.3M
2022-01-20 20.40 20.66 20.10 20.48 0.4M
2022-01-19 20.30 20.74 20.12 20.59 0.6M
2022-01-18 20.08 20.08 19.21 19.38 0.7M
2022-01-14 20.69 20.92 20.47 20.69 0.5M
2022-01-13 20.74 20.86 20.47 20.54 0.2M
2022-01-12 20.25 20.99 20.23 20.80 0.6M
2022-01-11 20.01 20.20 19.92 20.09 0.1M
2022-01-10 20.20 20.32 19.55 19.95 0.5M
2022-01-07 19.86 19.99 19.63 19.90 0.3M
2022-01-06 19.57 19.74 19.34 19.43 0.4M
2022-01-05 19.80 20.09 19.36 19.46 0.4M
2022-01-04 19.70 19.83 19.30 19.62 0.3M
2022-01-03 19.31 20.47 19.19 19.99 1.6M