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
2024-12-31 36.25 36.25 35.69 35.86 0.2M
2024-12-30 36.56 36.56 36.25 36.29 0.2M
2024-12-27 36.91 37.03 36.83 37.02 0.1M
2024-12-26 36.35 36.74 36.35 36.72 0.1M
2024-12-24 35.13 36.02 35.13 36.02 0.1M
2024-12-23 35.48 35.55 35.30 35.47 0.0M
2024-12-20 35.72 35.94 35.72 35.84 0.1M
2024-12-19 36.09 36.10 35.66 35.66 0.2M
2024-12-18 36.83 36.83 36.08 36.08 0.1M
2024-12-17 37.05 37.12 37.02 37.02 0.1M
2024-12-16 37.43 37.43 37.06 37.07 0.1M
2024-12-13 37.37 37.74 37.37 37.71 0.2M
2024-12-12 37.56 37.56 37.22 37.27 0.1M
2024-12-11 37.63 37.69 37.56 37.65 0.1M
2024-12-10 37.85 37.89 37.57 37.66 0.1M
2024-12-09 38.30 38.39 38.21 38.35 0.2M
2024-12-06 37.71 37.83 37.61 37.82 0.2M
2024-12-05 37.26 37.54 37.17 37.54 0.2M
2024-12-04 37.25 37.29 37.04 37.13 0.1M
2024-12-03 36.88 37.03 36.84 37.02 0.1M
2024-12-02 36.39 36.45 36.20 36.40 0.6M
2024-11-29 36.15 36.48 36.01 36.48 0.1M
2024-11-27 36.37 36.38 36.12 36.14 0.1M
2024-11-26 36.15 36.37 36.01 36.37 0.2M
2024-11-25 36.43 36.43 36.21 36.22 0.3M
2024-11-22 35.78 36.10 35.74 36.10 0.4M
2024-11-21 35.13 35.40 35.10 35.30 0.1M
2024-11-20 34.35 34.35 33.89 34.04 0.1M
2024-11-19 34.72 34.79 34.61 34.67 0.1M
2024-11-18 35.28 35.38 35.10 35.16 0.1M
2024-11-15 35.38 35.47 35.11 35.14 0.1M
2024-11-14 35.26 35.50 35.21 35.47 0.1M
2024-11-13 35.00 35.36 34.93 34.97 0.1M
2024-11-12 34.72 34.78 34.50 34.58 0.1M
2024-11-11 34.86 34.89 34.68 34.85 0.1M
2024-11-08 34.54 34.57 34.39 34.52 0.2M
2024-11-07 33.59 33.91 33.59 33.89 0.2M
2024-11-06 33.59 33.64 33.47 33.52 0.1M
2024-11-05 32.45 32.63 32.43 32.58 0.1M
2024-11-04 32.54 32.67 32.53 32.57 0.1M
2024-11-01 33.64 33.66 33.40 33.46 0.0M
2024-10-31 33.76 33.76 33.37 33.52 0.1M
2024-10-30 34.00 34.18 33.98 33.98 0.2M
2024-10-29 33.91 33.93 33.69 33.69 0.1M
2024-10-28 33.72 33.95 33.69 33.91 0.2M
2024-10-25 33.21 33.65 33.18 33.51 0.1M
2024-10-24 33.46 33.60 33.33 33.51 0.1M
2024-10-23 32.78 33.09 32.75 32.90 0.1M
2024-10-22 33.47 33.59 33.27 33.41 0.1M
2024-10-21 33.03 33.11 32.68 32.80 0.1M
2024-10-18 33.56 33.58 33.16 33.17 0.1M
2024-10-17 34.15 34.32 33.99 34.02 0.0M
2024-10-16 33.35 33.96 33.35 33.87 0.1M
2024-10-15 33.20 33.61 33.20 33.40 0.2M
2024-10-14 32.96 33.31 32.82 32.94 0.3M
2024-10-11 33.92 33.99 33.42 33.66 0.1M
2024-10-10 34.45 34.45 33.82 33.84 0.1M
2024-10-09 33.95 34.56 33.81 34.50 0.0M
2024-10-08 34.50 34.50 33.99 34.10 0.1M
2024-10-07 34.51 34.57 33.93 33.99 0.1M
2024-10-04 33.85 34.43 33.76 34.40 0.1M
2024-10-03 34.00 34.05 33.58 33.70 0.1M
2024-10-02 34.66 34.72 34.14 34.17 0.1M
2024-10-01 36.23 36.23 34.87 35.10 0.2M
2024-09-30 36.57 36.57 36.34 36.38 0.1M
2024-09-27 36.71 36.87 36.53 36.78 0.1M
2024-09-26 37.22 37.22 36.80 36.90 0.1M
2024-09-25 37.55 37.55 36.97 37.02 0.1M
2024-09-24 37.96 38.01 37.80 37.90 0.0M
2024-09-23 37.15 37.35 37.14 37.21 0.0M
2024-09-20 37.54 37.54 37.29 37.29 0.1M
2024-09-19 37.63 37.84 37.42 37.79 0.1M
2024-09-18 36.87 37.23 36.78 36.92 0.1M
2024-09-17 36.71 36.94 36.68 36.73 0.1M
2024-09-16 36.39 36.40 36.09 36.25 0.1M
2024-09-13 36.12 36.69 36.12 36.61 0.1M
2024-09-12 35.40 36.19 35.10 36.13 0.2M
2024-09-11 35.91 35.92 35.51 35.78 0.1M
2024-09-10 36.49 36.60 36.16 36.29 0.0M
2024-09-09 36.75 36.84 36.51 36.52 0.1M
2024-09-06 37.39 37.40 36.73 36.80 0.1M
2024-09-05 37.49 37.54 37.25 37.39 0.1M
2024-09-04 37.44 37.69 37.23 37.54 0.1M
2024-09-03 37.99 38.04 37.48 37.74 0.2M
2024-08-30 37.40 37.40 36.99 37.06 0.2M
2024-08-29 37.15 37.39 36.97 36.98 0.3M
2024-08-28 36.73 36.83 36.59 36.78 0.0M
2024-08-27 36.56 36.96 36.42 36.81 0.1M
2024-08-26 36.80 36.86 36.07 36.22 0.2M
2024-08-23 37.01 37.30 36.59 36.74 0.3M
2024-08-22 37.65 37.80 37.52 37.57 0.1M
2024-08-21 38.01 38.08 37.80 37.83 0.0M
2024-08-20 38.32 38.32 38.00 38.05 0.0M
2024-08-19 38.16 38.65 38.16 38.62 0.1M
2024-08-16 38.02 38.08 37.84 37.90 0.1M
2024-08-15 38.24 38.59 38.19 38.50 0.0M
2024-08-14 38.09 38.12 37.80 37.96 0.1M
2024-08-13 37.61 38.48 37.40 38.40 0.2M
2024-08-12 38.08 38.17 37.54 37.57 0.2M
2024-08-09 38.25 38.44 38.12 38.13 0.0M
2024-08-08 38.85 38.90 38.66 38.83 0.1M
2024-08-07 38.46 38.78 38.33 38.33 0.1M
2024-08-06 38.05 38.22 37.84 37.87 0.1M
2024-08-05 38.04 38.65 37.91 38.24 0.2M
2024-08-02 40.99 41.03 40.44 40.64 0.4M
2024-08-01 42.37 42.53 41.85 41.97 0.1M
2024-07-31 41.59 41.89 41.46 41.78 0.1M
2024-07-30 41.87 41.99 41.75 41.92 0.1M
2024-07-29 42.28 42.28 41.90 41.99 0.1M
2024-07-26 42.80 42.88 42.59 42.74 0.0M
2024-07-25 42.64 42.64 42.18 42.40 0.0M
2024-07-24 43.66 43.66 43.07 43.12 0.0M
2024-07-23 43.83 43.98 43.41 43.70 0.1M
2024-07-22 43.99 44.12 43.83 44.04 0.1M
2024-07-19 43.76 43.76 43.52 43.73 0.1M
2024-07-18 43.76 43.91 43.35 43.40 0.1M
2024-07-17 43.64 43.73 43.36 43.55 0.1M
2024-07-16 43.53 43.78 43.53 43.64 0.1M
2024-07-15 43.44 43.59 43.20 43.22 0.0M
2024-07-12 43.31 43.52 43.24 43.36 0.1M
2024-07-11 43.22 43.50 43.13 43.32 0.1M
2024-07-10 42.41 42.67 42.36 42.51 0.0M
2024-07-09 42.73 42.73 42.42 42.57 0.1M
2024-07-08 43.16 43.19 42.92 43.15 0.2M
2024-07-05 42.90 43.16 42.70 43.16 0.2M
2024-07-03 41.88 42.65 41.83 42.64 0.1M
2024-07-02 41.04 41.71 41.04 41.71 0.1M
2024-07-01 41.21 41.21 40.55 40.93 0.1M
2024-06-28 42.23 42.47 41.84 42.02 0.1M
2024-06-27 41.50 41.97 41.50 41.94 0.0M
2024-06-26 41.52 41.56 41.05 41.09 0.1M
2024-06-25 41.85 41.94 41.65 41.82 0.0M
2024-06-24 41.75 42.17 41.64 42.10 0.1M
2024-06-21 42.27 42.28 42.09 42.25 0.1M
2024-06-20 41.85 42.04 41.70 42.04 0.3M
2024-06-18 41.44 41.80 41.44 41.78 0.1M
2024-06-17 41.22 41.32 41.03 41.32 0.1M
2024-06-14 41.22 41.30 40.96 41.12 0.2M
2024-06-13 41.47 41.64 41.23 41.56 0.1M
2024-06-12 40.49 40.80 40.41 40.45 0.2M
2024-06-11 40.16 40.34 39.94 39.96 0.2M
2024-06-10 40.62 40.74 40.29 40.37 0.1M
2024-06-07 41.34 41.34 40.92 41.01 0.2M
2024-06-06 41.68 41.82 41.49 41.77 0.2M
2024-06-05 41.40 42.16 41.24 41.96 0.3M
2024-06-04 42.13 42.24 41.21 41.40 0.6M
2024-06-03 42.54 43.09 42.31 42.90 0.1M
2024-05-31 42.22 42.39 41.95 42.28 0.2M
2024-05-30 42.41 42.49 42.18 42.38 0.1M
2024-05-29 42.75 42.86 42.55 42.55 0.1M
2024-05-28 43.25 43.42 43.10 43.25 0.1M
2024-05-24 43.50 43.50 43.00 43.04 0.1M
2024-05-23 43.88 43.95 43.42 43.46 0.1M
2024-05-22 44.06 44.19 43.89 44.03 0.1M
2024-05-21 44.21 44.41 43.88 44.14 0.3M
2024-05-20 43.40 43.62 43.37 43.57 0.1M
2024-05-17 42.73 43.34 42.73 43.15 0.3M
2024-05-16 41.23 41.87 41.23 41.76 0.1M
2024-05-15 41.14 41.48 41.03 41.17 0.2M
2024-05-14 41.30 41.49 41.04 41.14 0.1M
2024-05-13 41.00 41.25 40.56 40.63 0.2M
2024-05-10 41.65 41.78 41.17 41.31 0.1M
2024-05-09 41.33 41.48 41.31 41.43 0.0M
2024-05-08 41.51 41.53 41.27 41.43 0.1M
2024-05-07 41.18 41.90 41.01 41.75 0.1M
2024-05-06 41.50 41.59 41.31 41.59 0.2M
2024-05-03 41.08 41.50 40.93 41.50 0.1M
2024-05-02 40.91 40.99 40.53 40.99 0.1M
2024-05-01 40.20 40.33 39.99 40.15 0.1M
2024-04-30 40.41 40.47 40.10 40.20 0.1M
2024-04-29 39.86 40.39 39.86 40.27 0.2M
2024-04-26 39.42 39.79 39.35 39.67 0.2M
2024-04-25 38.37 38.76 38.26 38.76 0.1M
2024-04-24 38.44 38.61 38.36 38.58 0.0M
2024-04-23 38.30 38.38 38.25 38.28 0.0M
2024-04-22 38.42 38.47 38.20 38.28 0.1M
2024-04-19 38.23 38.38 38.20 38.21 0.1M
2024-04-18 37.63 37.93 37.55 37.70 0.0M
2024-04-17 38.00 38.04 37.63 37.72 0.2M
2024-04-16 37.96 38.11 37.77 37.93 0.0M
2024-04-15 38.66 38.83 38.23 38.37 0.1M
2024-04-12 38.51 38.70 38.01 38.17 0.1M
2024-04-11 38.80 38.98 38.76 38.86 0.0M
2024-04-10 39.00 39.00 38.59 38.81 0.1M
2024-04-09 39.21 39.33 39.08 39.15 0.2M
2024-04-08 38.80 39.34 38.80 39.33 0.1M
2024-04-05 38.05 38.93 38.00 38.80 0.2M
2024-04-04 36.69 37.10 36.69 36.87 0.1M
2024-04-03 36.12 36.41 36.11 36.18 0.2M
2024-04-02 36.60 36.60 36.03 36.12 0.1M
2024-04-01 36.69 36.90 36.39 36.51 0.2M
2024-03-28 35.80 36.03 35.78 35.94 0.2M
2024-03-27 35.00 35.11 34.79 35.02 0.2M
2024-03-26 35.21 35.21 34.77 34.90 0.1M
2024-03-25 36.51 36.60 35.85 35.89 0.0M
2024-03-22 36.39 36.40 36.20 36.26 0.1M
2024-03-21 36.20 36.82 36.20 36.43 0.1M
2024-03-20 35.14 35.51 35.14 35.43 0.1M
2024-03-19 34.93 35.23 34.93 35.18 0.1M
2024-03-18 34.65 34.65 34.40 34.50 0.1M
2024-03-15 35.09 35.16 34.91 35.02 0.0M
2024-03-14 35.27 35.40 35.02 35.15 0.1M
2024-03-13 35.63 35.74 35.38 35.38 0.1M
2024-03-12 36.11 36.15 35.77 36.00 0.2M
2024-03-11 36.86 36.86 36.24 36.27 0.4M
2024-03-08 36.64 36.64 36.35 36.40 0.2M
2024-03-07 36.08 36.25 35.95 36.19 0.2M
2024-03-06 35.52 35.52 35.21 35.28 0.3M
2024-03-05 36.08 36.18 35.55 35.84 0.5M
2024-03-04 36.29 36.34 36.10 36.20 0.3M
2024-03-01 37.31 37.31 37.01 37.03 0.3M
2024-02-29 37.31 37.67 37.30 37.49 0.3M
2024-02-28 37.16 37.43 37.09 37.30 0.2M
2024-02-27 38.22 38.22 37.38 37.70 0.2M
2024-02-26 37.81 38.49 37.80 38.32 0.1M
2024-02-23 38.35 38.50 38.29 38.50 0.1M
2024-02-22 38.35 38.62 38.34 38.51 0.1M
2024-02-21 38.13 38.45 38.03 38.42 0.1M
2024-02-20 38.42 38.58 38.42 38.49 0.1M
2024-02-16 38.28 38.50 38.25 38.43 0.1M
2024-02-15 37.98 38.43 37.98 38.29 0.1M
2024-02-14 37.27 37.63 37.25 37.52 0.0M
2024-02-13 37.59 37.59 37.06 37.22 0.1M
2024-02-12 37.76 38.15 37.76 38.04 0.1M
2024-02-09 37.34 37.68 37.34 37.67 0.0M
2024-02-08 37.27 37.36 37.08 37.12 0.1M
2024-02-07 37.13 37.13 36.66 36.66 0.2M
2024-02-06 36.99 37.16 36.97 37.13 0.2M
2024-02-05 36.39 36.75 36.39 36.74 0.1M
2024-02-02 36.31 36.42 35.52 35.92 0.3M
2024-02-01 36.35 36.57 36.29 36.50 0.2M
2024-01-31 35.81 36.15 35.72 35.80 0.1M
2024-01-30 35.78 35.80 35.60 35.72 0.0M
2024-01-29 35.51 35.91 35.51 35.71 0.1M
2024-01-26 35.05 35.34 35.05 35.29 0.1M
2024-01-25 34.42 34.61 34.40 34.59 0.0M
2024-01-24 34.19 34.49 34.19 34.42 0.1M
2024-01-23 33.70 33.70 33.42 33.58 0.1M
2024-01-22 33.97 33.97 33.67 33.76 0.1M
2024-01-19 33.82 33.83 33.63 33.70 0.1M
2024-01-18 33.99 34.12 33.70 33.74 0.1M
2024-01-17 33.82 33.99 33.81 33.86 0.0M
2024-01-16 33.98 34.15 33.93 34.00 0.0M
2024-01-12 34.16 34.37 33.79 33.81 0.1M
2024-01-11 33.43 33.65 33.42 33.61 0.1M
2024-01-10 33.37 33.59 33.34 33.52 0.1M
2024-01-09 32.89 33.08 32.84 33.03 0.1M
2024-01-08 33.09 33.49 33.09 33.47 0.1M
2024-01-05 32.38 32.68 32.36 32.62 0.0M
2024-01-04 32.03 32.35 32.03 32.27 0.2M
2024-01-03 32.10 32.15 31.63 31.64 0.2M
2024-01-02 32.45 32.67 32.43 32.65 0.1M