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
2023-12-29 32.40 32.60 32.19 32.28 0.1M
2023-12-28 31.80 32.18 31.80 32.09 0.1M
2023-12-27 31.83 31.83 31.55 31.62 0.1M
2023-12-26 32.29 32.37 31.75 31.83 0.3M
2023-12-22 33.33 33.33 32.97 33.10 0.2M
2023-12-21 33.79 33.92 33.79 33.92 0.1M
2023-12-20 33.51 33.60 33.27 33.30 0.1M
2023-12-19 34.00 34.08 33.89 34.04 0.1M
2023-12-18 34.28 34.37 34.13 34.30 0.1M
2023-12-15 34.95 35.29 34.95 35.01 0.1M
2023-12-14 34.36 34.57 34.30 34.42 0.1M
2023-12-13 33.51 33.56 33.05 33.47 0.2M
2023-12-12 34.01 34.12 33.95 34.01 0.1M
2023-12-11 34.40 34.45 34.00 34.13 0.1M
2023-12-08 35.07 35.07 34.83 34.92 0.0M
2023-12-07 34.87 35.29 34.87 35.21 0.0M
2023-12-06 35.06 35.06 34.77 34.77 0.1M
2023-12-05 35.63 35.87 35.61 35.69 0.1M
2023-12-04 35.80 35.93 35.70 35.79 0.1M
2023-12-01 35.27 35.68 35.10 35.68 0.0M
2023-11-30 35.35 35.38 35.08 35.27 0.1M
2023-11-29 35.61 35.64 35.42 35.61 0.1M
2023-11-28 35.70 36.05 35.68 36.05 0.1M
2023-11-27 36.00 36.05 35.81 35.93 0.1M
2023-11-24 35.29 35.36 35.16 35.29 0.1M
2023-11-22 35.60 35.70 35.43 35.47 0.1M
2023-11-21 35.59 35.87 35.59 35.71 0.0M
2023-11-20 35.24 35.60 35.24 35.60 0.1M
2023-11-17 34.95 35.19 34.95 35.16 0.1M
2023-11-16 34.56 34.65 34.51 34.62 0.1M
2023-11-15 34.27 34.36 34.01 34.23 0.1M
2023-11-14 34.06 34.45 34.05 34.30 0.1M
2023-11-13 34.08 34.15 33.70 33.74 0.2M
2023-11-10 35.01 35.01 34.61 34.65 0.0M
2023-11-09 35.07 35.30 35.05 35.07 0.1M
2023-11-08 35.55 35.55 35.14 35.27 0.1M
2023-11-07 35.29 35.51 35.10 35.25 0.1M
2023-11-06 35.36 35.50 35.14 35.45 0.1M
2023-11-03 34.18 34.86 34.06 34.79 0.1M
2023-11-02 34.42 34.75 34.12 34.55 0.2M
2023-11-01 33.16 34.09 32.82 33.98 0.1M
2023-10-31 34.43 34.43 33.80 34.15 0.1M
2023-10-30 34.64 35.03 34.60 34.78 0.1M
2023-10-27 34.27 35.00 33.88 34.00 0.2M
2023-10-26 34.63 34.92 34.42 34.75 0.2M
2023-10-25 35.17 35.17 33.57 34.02 0.2M
2023-10-24 35.94 36.43 35.94 36.19 0.1M
2023-10-23 34.93 35.46 34.93 35.19 0.1M
2023-10-20 34.57 34.57 34.04 34.27 0.1M
2023-10-19 35.52 35.81 35.00 35.07 0.1M
2023-10-18 36.11 36.18 35.80 35.92 0.1M
2023-10-17 36.93 37.37 36.85 36.93 0.1M
2023-10-16 36.84 37.03 36.55 36.63 0.1M
2023-10-13 37.54 37.76 37.22 37.35 0.1M
2023-10-12 37.98 38.07 37.06 38.07 0.1M
2023-10-11 38.75 38.75 38.36 38.38 0.1M
2023-10-10 38.69 39.12 38.69 38.91 0.1M
2023-10-09 38.79 38.79 37.99 38.09 0.1M
2023-10-06 39.32 39.50 39.23 39.49 0.1M
2023-10-05 38.83 39.39 38.64 39.03 0.2M
2023-10-04 39.22 39.22 38.64 38.81 0.2M
2023-10-03 39.48 39.76 39.25 39.57 0.1M
2023-10-02 39.37 39.49 39.23 39.25 0.2M
2023-09-29 38.84 39.04 38.56 38.56 0.3M
2023-09-28 38.18 38.28 38.00 38.04 0.1M
2023-09-27 38.35 38.55 38.12 38.19 0.1M
2023-09-26 38.80 39.09 38.47 38.50 0.1M
2023-09-25 38.29 39.04 38.29 38.88 0.2M
2023-09-22 37.67 37.81 37.54 37.59 0.1M
2023-09-21 37.18 37.59 36.93 37.46 0.1M
2023-09-20 36.68 36.71 36.27 36.32 0.1M
2023-09-19 36.18 36.72 36.15 36.48 0.2M
2023-09-18 36.75 36.77 36.14 36.18 0.2M
2023-09-15 37.99 37.99 37.40 37.50 0.2M
2023-09-14 37.09 38.27 37.09 38.21 0.3M
2023-09-13 37.62 38.19 37.11 37.70 0.1M
2023-09-12 38.69 39.03 38.27 38.35 0.1M
2023-09-11 38.81 38.84 38.26 38.42 0.1M
2023-09-08 39.38 39.50 39.18 39.27 0.1M
2023-09-07 38.91 39.46 38.88 39.35 0.1M
2023-09-06 38.77 39.06 38.41 38.54 0.2M
2023-09-05 38.21 38.85 38.21 38.77 0.2M
2023-09-01 37.81 38.18 37.69 38.13 0.1M
2023-08-31 37.49 37.70 37.26 37.47 0.1M
2023-08-30 37.48 37.79 37.33 37.62 0.1M
2023-08-29 37.85 37.97 37.36 37.75 0.2M
2023-08-28 37.74 38.13 37.74 38.02 0.2M
2023-08-25 36.17 36.98 35.87 36.98 0.1M
2023-08-24 36.87 37.60 36.50 36.57 0.2M
2023-08-23 36.07 36.07 35.22 35.33 0.1M
2023-08-22 35.90 36.39 35.67 36.15 0.2M
2023-08-21 35.96 36.44 35.96 36.40 0.2M
2023-08-18 35.53 35.68 34.49 35.05 0.3M
2023-08-17 35.90 36.09 35.73 36.00 0.1M
2023-08-16 35.70 36.03 35.60 35.66 0.1M
2023-08-15 35.83 35.87 35.13 35.75 0.3M
2023-08-14 36.07 36.23 35.72 36.14 0.3M
2023-08-11 35.54 36.12 35.41 35.99 0.1M
2023-08-10 35.45 35.80 34.53 34.62 0.1M
2023-08-09 35.04 35.77 35.01 35.76 0.1M
2023-08-08 34.73 34.86 34.32 34.70 0.2M
2023-08-07 34.84 35.01 34.75 35.00 0.1M
2023-08-04 34.42 34.73 34.42 34.59 0.1M
2023-08-03 33.85 34.05 33.57 33.74 0.1M
2023-08-02 33.99 34.34 33.79 33.86 0.2M
2023-08-01 33.84 33.92 33.26 33.34 0.2M
2023-07-31 33.68 33.90 33.61 33.81 0.2M
2023-07-28 32.99 33.43 32.98 33.32 0.2M
2023-07-27 31.80 32.30 31.74 32.20 0.2M
2023-07-26 31.14 31.67 31.14 31.59 0.2M
2023-07-25 30.88 31.07 30.57 30.67 0.2M
2023-07-24 31.61 31.75 30.92 30.98 0.3M
2023-07-21 31.12 31.48 30.91 31.28 0.1M
2023-07-20 31.20 31.50 31.06 31.43 0.1M
2023-07-19 30.11 31.21 30.11 31.16 0.2M
2023-07-18 30.69 30.95 29.74 29.74 0.3M
2023-07-17 31.43 31.71 31.41 31.62 0.2M
2023-07-14 30.91 31.29 30.91 31.29 0.1M
2023-07-13 30.84 31.00 30.73 30.95 0.1M
2023-07-12 30.80 30.99 30.64 30.71 0.2M
2023-07-11 31.08 31.08 30.69 30.80 0.2M
2023-07-10 30.14 30.75 30.14 30.72 0.2M
2023-07-07 29.97 30.06 29.70 29.95 0.2M
2023-07-06 29.94 30.06 29.67 29.78 0.1M
2023-07-05 29.29 29.68 29.29 29.60 0.2M
2023-07-03 28.94 29.32 28.94 29.16 0.3M
2023-06-30 28.38 28.38 28.00 28.25 0.1M
2023-06-29 27.77 28.07 27.77 27.97 0.1M
2023-06-28 27.94 28.07 27.94 28.02 0.1M
2023-06-27 28.11 28.13 28.00 28.05 0.1M
2023-06-26 28.15 28.46 28.04 28.11 0.3M
2023-06-23 27.69 28.25 27.61 28.21 0.4M
2023-06-22 28.09 28.19 27.78 27.82 0.3M
2023-06-21 28.21 28.21 27.81 28.08 0.3M
2023-06-20 28.28 28.35 28.04 28.26 0.1M
2023-06-16 29.62 29.74 29.21 29.31 0.5M
2023-06-15 28.82 29.49 28.78 29.41 0.1M
2023-06-14 28.54 28.93 28.50 28.86 0.2M
2023-06-13 29.41 29.41 28.80 28.92 0.3M
2023-06-12 30.20 30.20 29.66 29.66 0.2M
2023-06-09 30.26 30.44 30.20 30.30 0.2M
2023-06-08 29.35 30.06 29.01 29.93 0.5M
2023-06-07 30.41 30.55 29.95 29.96 0.3M
2023-06-06 32.50 32.61 32.25 32.58 0.2M
2023-06-05 32.43 32.86 32.43 32.79 0.2M
2023-06-02 31.59 32.17 31.36 31.86 0.4M
2023-06-01 30.77 30.98 30.50 30.90 0.3M
2023-05-31 31.23 31.23 30.29 30.35 0.3M
2023-05-30 31.50 31.64 31.16 31.29 0.6M
2023-05-26 29.36 29.85 29.36 29.57 0.6M
2023-05-25 28.71 28.79 28.53 28.70 0.8M
2023-05-24 28.95 29.03 28.73 28.74 0.2M
2023-05-23 29.47 29.47 29.12 29.22 0.1M
2023-05-22 29.40 29.64 29.00 29.22 0.3M
2023-05-19 29.70 29.70 28.80 29.42 0.7M
2023-05-18 30.04 30.09 29.51 29.58 0.2M
2023-05-17 30.69 30.88 30.39 30.70 0.5M
2023-05-16 30.00 30.56 29.85 30.32 0.7M
2023-05-15 30.56 30.81 29.35 29.69 1.3M
2023-05-12 32.76 32.76 32.10 32.41 1.5M
2023-05-11 32.62 33.45 32.56 33.43 0.7M
2023-05-10 30.57 30.65 30.29 30.57 0.2M
2023-05-09 30.70 30.93 30.41 30.75 0.2M
2023-05-08 30.19 30.88 30.13 30.70 0.3M
2023-05-05 29.76 29.76 29.39 29.52 0.2M
2023-05-04 30.24 30.42 29.83 30.04 0.1M
2023-05-03 29.47 30.39 29.24 30.09 0.4M
2023-05-02 30.82 30.83 30.04 30.26 0.5M
2023-05-01 30.86 31.09 30.85 30.85 0.3M
2023-04-28 31.47 31.65 30.68 30.97 0.4M
2023-04-27 32.02 32.48 31.95 32.12 0.1M
2023-04-26 32.17 32.39 31.84 32.03 0.3M
2023-04-25 33.24 33.34 32.71 32.71 0.7M
2023-04-24 33.53 33.86 33.53 33.67 0.2M
2023-04-21 33.74 33.74 33.48 33.53 0.2M
2023-04-20 33.68 33.82 33.63 33.71 0.3M
2023-04-19 33.73 34.22 33.59 33.92 0.3M
2023-04-18 33.90 33.97 33.68 33.76 0.4M
2023-04-17 34.30 34.34 33.98 34.01 0.3M
2023-04-14 34.57 34.61 34.23 34.35 0.2M
2023-04-13 34.79 34.84 34.54 34.58 0.2M
2023-04-12 34.95 35.07 34.60 34.65 0.5M
2023-04-11 34.45 34.65 34.30 34.57 0.8M
2023-04-10 34.00 34.53 34.00 34.50 0.1M
2023-04-06 33.02 33.50 33.02 33.18 0.2M
2023-04-05 33.57 33.95 32.95 33.00 0.2M
2023-04-04 32.80 33.98 32.80 33.82 0.4M
2023-04-03 32.13 33.29 32.00 32.80 0.4M
2023-03-31 32.91 33.00 32.42 32.62 0.3M
2023-03-30 33.64 33.81 33.01 33.21 0.2M
2023-03-29 32.60 33.66 32.40 33.50 0.3M
2023-03-28 33.31 33.39 32.45 32.65 0.4M
2023-03-27 34.15 34.25 33.55 33.73 0.1M
2023-03-24 34.12 34.42 33.86 34.09 0.1M
2023-03-23 33.85 34.66 33.85 34.09 0.2M
2023-03-22 33.50 34.32 33.50 33.83 0.3M
2023-03-21 33.54 34.17 33.12 33.23 0.4M
2023-03-20 34.63 34.63 33.86 34.00 0.2M
2023-03-17 35.23 35.53 34.94 35.05 0.5M
2023-03-16 35.09 36.08 34.85 36.06 0.9M
2023-03-15 35.19 35.19 34.54 34.91 0.2M
2023-03-14 36.19 36.19 35.36 35.48 0.1M
2023-03-13 36.15 36.61 36.07 36.21 0.1M
2023-03-10 36.79 36.82 36.50 36.65 0.1M
2023-03-09 37.00 37.16 36.74 36.91 0.3M
2023-03-08 36.62 37.17 36.47 37.17 0.1M
2023-03-07 36.34 36.72 36.22 36.25 0.1M
2023-03-06 36.45 36.99 36.36 36.80 0.5M
2023-03-03 35.08 35.27 34.50 35.27 0.3M
2023-03-02 36.03 36.03 35.60 35.73 0.1M
2023-03-01 36.22 36.30 35.90 36.18 0.2M
2023-02-28 35.53 35.74 35.26 35.48 0.2M
2023-02-27 35.06 35.67 35.06 35.56 0.2M
2023-02-24 34.43 34.68 34.22 34.31 0.1M
2023-02-23 34.44 34.64 34.34 34.41 0.1M
2023-02-22 34.61 34.67 34.26 34.34 0.2M
2023-02-21 35.37 35.52 34.93 35.04 0.7M
2023-02-17 34.05 34.50 34.02 34.07 0.2M
2023-02-16 34.64 34.96 33.66 34.03 1.1M
2023-02-15 33.81 35.22 33.80 35.06 1.8M
2023-02-14 30.50 32.23 30.41 31.98 1.4M
2023-02-13 29.50 29.75 29.26 29.53 0.4M
2023-02-10 29.50 29.58 29.28 29.35 0.5M
2023-02-09 29.95 30.16 29.38 29.41 0.8M
2023-02-08 29.32 29.92 29.09 29.79 1.0M
2023-02-07 30.83 31.23 30.63 31.12 0.5M
2023-02-06 32.52 33.45 32.28 33.13 0.4M
2023-02-03 33.66 34.03 33.66 33.96 0.8M
2023-02-02 31.45 32.39 31.31 32.31 0.9M
2023-02-01 32.29 32.49 31.58 32.01 0.6M
2023-01-31 34.02 34.09 33.57 33.90 0.2M
2023-01-30 34.67 34.71 34.29 34.29 0.1M
2023-01-27 34.09 35.33 34.09 35.26 0.2M
2023-01-26 35.69 35.69 34.97 35.10 0.3M
2023-01-25 35.35 36.11 35.02 36.08 0.2M
2023-01-24 36.00 36.42 35.76 36.38 0.1M
2023-01-23 36.94 36.94 36.09 36.31 0.2M
2023-01-20 36.69 37.08 36.65 36.94 0.2M
2023-01-19 36.30 36.55 36.23 36.47 0.3M
2023-01-18 35.83 36.27 35.83 36.02 0.4M
2023-01-17 35.45 35.90 35.39 35.81 0.9M
2023-01-13 33.37 33.63 33.28 33.55 0.4M
2023-01-12 33.00 33.56 32.94 33.56 0.4M
2023-01-11 32.11 32.56 31.80 32.41 1.1M
2023-01-10 34.52 34.52 33.24 33.71 0.5M
2023-01-09 34.65 34.94 34.20 34.64 0.7M
2023-01-06 35.89 36.48 35.64 36.18 0.6M
2023-01-05 34.58 35.00 34.06 34.49 0.9M
2023-01-04 37.30 37.53 37.09 37.44 0.4M
2023-01-03 38.13 38.17 37.69 37.76 0.9M