iShares MSCI Turkey UCITS ETF USD (Dist)

ITKY
🏛️ germany →
16.93
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
2021-12-30 10.00 10.00 9.58 9.65 0.0M
2021-12-29 10.20 10.34 9.92 9.95 0.0M
2021-12-28 10.65 10.70 10.21 10.30 0.0M
2021-12-27 11.18 11.28 10.95 10.95 0.1M
2021-12-23 10.37 11.14 10.37 10.73 0.2M
2021-12-22 10.06 10.06 9.42 9.54 0.1M
2021-12-21 9.61 10.20 9.33 9.41 0.3M
2021-12-20 8.12 8.34 7.20 7.78 0.4M
2021-12-17 10.00 10.00 8.44 8.63 0.3M
2021-12-16 9.72 9.91 9.58 9.91 0.0M
2021-12-15 10.00 10.00 9.85 9.88 0.0M
2021-12-14 10.14 10.19 9.96 10.05 0.0M
2021-12-13 9.63 10.19 9.59 10.08 0.1M
2021-12-10 9.67 9.75 9.61 9.71 0.0M
2021-12-09 9.75 9.81 9.65 9.67 0.0M
2021-12-08 9.76 9.76 9.57 9.69 0.0M
2021-12-07 9.37 9.90 9.37 9.79 0.0M
2021-12-06 9.19 9.26 9.14 9.23 0.0M
2021-12-03 9.16 9.32 9.06 9.13 0.0M
2021-12-02 9.27 9.27 8.98 9.04 0.0M
2021-12-01 9.14 9.50 8.90 9.30 0.1M
2021-11-30 9.37 9.37 8.94 9.05 0.1M
2021-11-29 9.46 9.55 9.34 9.49 0.0M
2021-11-26 10.07 10.07 9.40 9.56 0.0M
2021-11-25 10.23 10.23 10.07 10.08 0.0M
2021-11-24 9.47 10.37 9.47 9.98 0.1M
2021-11-23 10.13 10.13 9.00 9.50 0.2M
2021-11-22 10.48 10.56 10.25 10.37 0.0M
2021-11-19 10.71 10.77 10.35 10.42 0.0M
2021-11-18 10.65 10.86 10.40 10.48 0.1M
2021-11-17 10.88 10.91 10.65 10.75 0.0M
2021-11-16 11.15 11.20 10.74 10.89 0.0M
2021-11-15 11.18 11.40 11.18 11.33 0.2M
2021-11-12 10.70 10.78 10.70 10.74 0.0M
2021-11-11 10.82 10.82 10.64 10.73 0.0M
2021-11-10 10.78 10.86 10.58 10.86 0.0M
2021-11-09 10.71 10.94 10.71 10.74 0.0M
2021-11-08 10.67 10.80 10.63 10.80 0.0M
2021-11-05 10.55 10.64 10.54 10.62 0.0M
2021-11-04 10.51 10.60 10.47 10.55 0.0M
2021-11-03 10.36 10.50 10.06 10.50 0.0M
2021-11-02 10.46 10.49 10.31 10.37 0.0M
2021-11-01 10.25 10.47 10.23 10.44 0.0M
2021-10-29 10.17 10.17 10.06 10.13 0.0M
2021-10-28 10.28 10.28 10.15 10.20 0.0M
2021-10-27 10.22 10.32 10.16 10.29 0.0M
2021-10-26 10.16 10.34 10.15 10.19 0.0M
2021-10-25 9.73 10.05 9.71 10.05 0.0M
2021-10-22 9.80 9.94 9.71 9.89 0.0M
2021-10-21 9.92 10.02 9.67 9.89 0.0M
2021-10-20 9.84 10.00 9.83 9.98 0.0M
2021-10-19 9.87 9.90 9.80 9.80 0.0M
2021-10-18 9.85 9.86 9.76 9.79 0.0M
2021-10-15 10.00 10.00 9.79 9.88 0.0M
2021-10-14 10.07 10.07 9.90 9.96 0.0M
2021-10-13 10.25 10.34 10.10 10.17 0.0M
2021-10-12 10.20 10.30 10.20 10.23 0.0M
2021-10-11 10.24 10.31 10.20 10.28 0.0M
2021-10-08 10.21 10.27 10.10 10.12 0.0M
2021-10-07 10.13 10.22 10.13 10.22 0.0M
2021-10-06 10.07 10.07 9.97 9.98 0.0M
2021-10-05 10.13 10.13 10.07 10.08 0.0M
2021-10-04 10.22 10.22 10.03 10.03 0.0M
2021-10-01 10.19 10.27 10.14 10.19 0.0M
2021-09-30 10.13 10.24 10.07 10.24 0.0M
2021-09-29 10.06 10.13 10.04 10.08 0.0M
2021-09-28 10.11 10.11 9.91 9.93 0.1M
2021-09-27 10.11 10.11 10.01 10.07 0.0M
2021-09-24 10.15 10.15 9.95 9.99 0.0M
2021-09-23 10.53 10.57 10.20 10.20 0.0M
2021-09-22 10.44 10.59 10.37 10.59 0.0M
2021-09-21 10.45 10.51 10.33 10.38 0.0M
2021-09-20 10.45 10.46 10.36 10.38 0.0M
2021-09-17 10.80 10.80 10.55 10.60 0.0M
2021-09-16 10.91 10.91 10.68 10.71 0.0M
2021-09-15 10.87 10.94 10.75 10.80 0.0M
2021-09-14 10.89 10.89 10.85 10.88 0.0M
2021-09-13 10.91 10.98 10.87 10.87 0.0M
2021-09-10 11.03 11.03 10.85 10.88 0.0M
2021-09-09 10.74 10.92 10.73 10.91 0.0M
2021-09-08 11.13 11.13 10.80 10.83 0.0M
2021-09-07 11.37 11.37 11.13 11.15 0.0M
2021-09-06 11.39 11.41 11.33 11.41 0.0M
2021-09-03 11.46 11.46 11.24 11.33 0.0M
2021-09-02 11.41 11.53 11.41 11.44 0.0M
2021-09-01 11.52 11.52 11.38 11.39 0.0M
2021-08-31 11.34 11.45 11.30 11.40 0.0M
2021-08-30 11.39 11.40 11.25 11.27 0.0M
2021-08-27 11.24 11.33 11.23 11.33 0.0M
2021-08-26 11.30 11.39 11.21 11.25 0.0M
2021-08-25 11.43 11.43 11.26 11.30 0.0M
2021-08-24 11.29 11.38 11.28 11.30 0.0M
2021-08-23 11.26 11.26 11.17 11.23 0.0M
2021-08-20 11.02 11.16 10.91 11.10 0.0M
2021-08-19 11.05 11.05 10.92 10.98 0.0M
2021-08-18 11.27 11.27 11.08 11.18 0.0M
2021-08-17 11.00 11.24 11.00 11.24 0.0M
2021-08-16 11.00 11.09 10.97 11.07 0.0M
2021-08-13 10.85 10.98 10.85 10.94 0.0M
2021-08-12 10.69 10.91 10.68 10.85 0.0M
2021-08-11 10.75 10.75 10.48 10.53 0.0M
2021-08-10 10.59 10.80 10.59 10.76 0.0M
2021-08-09 10.65 10.65 10.51 10.61 0.0M
2021-08-06 10.64 10.66 10.53 10.66 0.0M
2021-08-05 10.46 10.66 10.45 10.64 0.0M
2021-08-04 10.65 10.67 10.52 10.52 0.0M
2021-08-03 10.51 10.65 10.50 10.60 0.0M
2021-08-02 10.49 10.59 10.42 10.51 0.0M
2021-07-30 10.29 10.44 10.29 10.40 0.0M
2021-07-29 10.08 10.36 10.08 10.34 0.0M
2021-07-28 9.96 10.00 9.94 9.95 0.0M
2021-07-27 9.82 9.94 9.82 9.91 0.0M
2021-07-26 9.84 9.93 9.84 9.88 0.0M
2021-07-23 10.07 10.09 9.95 9.97 0.0M
2021-07-22 9.97 10.03 9.97 10.01 0.0M
2021-07-21 9.93 9.96 9.91 9.96 0.0M
2021-07-20 9.95 9.95 9.88 9.88 0.0M
2021-07-19 10.03 10.03 9.86 9.88 0.0M
2021-07-16 10.16 10.17 10.02 10.06 0.0M
2021-07-15 10.14 10.14 10.05 10.07 0.0M
2021-07-14 10.02 10.09 9.99 9.99 0.0M
2021-07-13 10.00 10.01 9.94 9.99 0.0M
2021-07-12 10.08 10.10 9.97 10.02 0.0M
2021-07-09 9.99 10.07 9.98 10.07 0.0M
2021-07-08 10.04 10.04 9.92 9.95 0.0M
2021-07-07 10.05 10.11 10.05 10.08 0.0M
2021-07-06 10.05 10.10 9.99 10.01 0.0M
2021-07-05 9.99 10.08 9.95 10.07 0.0M
2021-07-02 9.96 10.00 9.91 9.95 0.0M
2021-07-01 9.87 9.98 9.85 9.94 0.0M
2021-06-30 9.88 9.96 9.80 9.80 0.0M
2021-06-29 9.92 9.92 9.78 9.87 0.0M
2021-06-28 9.91 9.93 9.84 9.90 0.0M
2021-06-25 10.04 10.04 9.85 9.85 0.0M
2021-06-24 10.04 10.08 9.99 9.99 0.0M
2021-06-23 10.22 10.22 9.99 10.01 0.0M
2021-06-22 9.97 10.08 9.90 10.08 0.0M
2021-06-21 9.85 9.92 9.80 9.92 0.0M
2021-06-18 10.07 10.07 9.91 9.91 0.0M
2021-06-17 10.13 10.16 10.01 10.04 0.0M
2021-06-16 10.28 10.28 10.15 10.19 0.0M
2021-06-15 10.28 10.28 10.13 10.24 0.0M
2021-06-14 10.60 10.60 10.42 10.48 0.0M
2021-06-11 10.36 10.56 10.36 10.51 0.0M
2021-06-10 10.12 10.34 10.05 10.34 0.0M
2021-06-09 9.96 10.09 9.96 10.06 0.0M
2021-06-08 10.00 10.04 9.93 10.02 0.1M
2021-06-07 9.86 10.03 9.85 9.91 0.0M
2021-06-04 9.78 9.85 9.78 9.85 0.0M
2021-06-03 9.87 9.90 9.64 9.78 0.0M
2021-06-02 9.79 9.89 9.79 9.84 0.0M
2021-06-01 9.97 10.01 9.92 9.93 0.0M
2021-05-31 9.92 9.98 9.81 9.86 0.1M
2021-05-28 9.83 9.89 9.67 9.86 0.0M
2021-05-27 9.97 9.97 9.75 9.76 0.0M
2021-05-26 9.80 9.93 9.69 9.90 0.0M
2021-05-25 10.11 10.11 9.67 9.68 0.0M
2021-05-21 10.16 10.18 10.06 10.09 0.0M
2021-05-20 10.18 10.18 9.97 10.16 0.0M
2021-05-19 10.04 10.09 9.94 10.08 0.0M
2021-05-18 10.26 10.26 10.15 10.18 0.0M
2021-05-17 10.19 10.19 10.06 10.17 0.0M
2021-05-14 9.90 9.95 9.80 9.92 0.0M
2021-05-13 9.79 9.85 9.73 9.85 0.0M
2021-05-12 10.34 10.40 10.12 10.14 0.0M
2021-05-11 10.48 10.48 10.34 10.39 0.0M
2021-05-10 10.57 10.58 10.50 10.56 0.0M
2021-05-07 10.40 10.51 10.38 10.51 0.0M
2021-05-06 10.30 10.36 10.27 10.35 0.0M
2021-05-05 10.23 10.27 10.14 10.27 0.0M
2021-05-04 10.39 10.39 10.18 10.18 0.0M
2021-05-03 10.22 10.38 10.18 10.30 0.0M
2021-04-30 10.23 10.29 10.17 10.19 0.0M
2021-04-29 10.30 10.37 10.21 10.26 0.0M
2021-04-28 10.23 10.33 10.20 10.20 0.0M
2021-04-27 10.29 10.33 10.21 10.25 0.0M
2021-04-26 9.79 10.12 9.78 10.12 0.0M
2021-04-23 9.92 9.93 9.83 9.92 0.0M
2021-04-22 9.83 9.98 9.65 9.96 0.0M
2021-04-21 10.20 10.20 9.86 9.98 0.1M
2021-04-20 10.33 10.33 10.20 10.21 0.0M
2021-04-19 10.70 10.70 10.30 10.30 0.0M
2021-04-16 10.57 10.65 10.52 10.60 0.0M
2021-04-15 10.67 10.73 10.56 10.63 0.0M
2021-04-14 10.43 10.58 10.40 10.55 0.0M
2021-04-13 10.23 10.35 10.17 10.35 0.0M
2021-04-12 10.40 10.40 10.20 10.24 0.0M
2021-04-09 10.44 10.46 10.27 10.36 0.0M
2021-04-08 10.58 10.58 10.44 10.44 0.0M
2021-04-07 10.49 10.49 10.30 10.48 0.0M
2021-04-06 10.78 10.79 10.50 10.55 0.0M
2021-04-01 10.51 10.81 10.45 10.72 0.0M
2021-03-31 10.23 10.37 10.20 10.34 0.0M
2021-03-30 10.36 10.39 9.98 10.32 0.1M
2021-03-29 10.59 10.59 10.36 10.43 0.0M
2021-03-26 10.76 10.76 10.33 10.47 0.0M
2021-03-25 10.91 10.92 10.61 10.67 0.0M
2021-03-24 10.61 10.90 10.58 10.74 0.1M
2021-03-23 9.99 10.74 9.82 10.57 0.2M
2021-03-22 10.74 10.83 10.37 10.47 0.5M
2021-03-19 12.95 13.02 12.70 12.93 0.0M
2021-03-18 12.75 13.05 12.62 12.92 0.0M
2021-03-17 12.86 12.88 12.42 12.46 0.0M
2021-03-16 12.60 12.70 12.44 12.66 0.0M
2021-03-15 12.43 12.50 12.36 12.45 0.0M
2021-03-12 12.39 12.39 12.30 12.35 0.0M
2021-03-11 12.68 12.68 12.38 12.51 0.0M
2021-03-10 12.35 12.49 12.29 12.49 0.0M
2021-03-09 12.20 12.33 12.16 12.29 0.0M
2021-03-08 12.40 12.40 11.88 11.88 0.0M
2021-03-05 12.38 12.47 12.17 12.24 0.0M
2021-03-04 12.24 12.46 12.16 12.44 0.0M
2021-03-03 12.69 12.69 12.23 12.27 0.0M
2021-03-02 12.60 12.67 12.33 12.33 0.0M
2021-03-01 12.21 12.63 12.17 12.59 0.0M
2021-02-26 11.93 12.04 11.71 11.92 0.0M
2021-02-25 12.31 12.32 12.05 12.17 0.0M
2021-02-24 12.63 12.63 12.21 12.40 0.0M
2021-02-23 12.99 12.99 12.59 12.76 0.0M
2021-02-22 13.15 13.15 12.82 12.94 0.0M
2021-02-19 12.99 13.15 12.98 13.14 0.0M
2021-02-18 13.08 13.25 12.94 12.94 0.0M
2021-02-17 12.90 13.10 12.90 13.00 0.0M
2021-02-16 13.41 13.45 12.89 13.02 0.0M
2021-02-15 13.24 13.43 13.24 13.38 0.0M
2021-02-12 13.12 13.16 13.07 13.11 0.0M
2021-02-11 13.19 13.29 13.19 13.24 0.0M
2021-02-10 13.26 13.26 13.10 13.16 0.0M
2021-02-09 13.04 13.19 13.04 13.19 0.0M
2021-02-08 13.00 13.09 12.88 12.99 0.1M
2021-02-05 13.26 13.28 12.99 13.02 0.0M
2021-02-04 12.99 13.15 12.99 13.07 0.0M
2021-02-03 12.90 13.08 12.71 13.03 0.0M
2021-02-02 12.79 12.79 12.64 12.69 0.0M
2021-02-01 12.19 12.55 12.19 12.54 0.0M
2021-01-29 12.19 12.30 12.06 12.07 0.0M
2021-01-28 12.04 12.33 12.00 12.29 0.0M
2021-01-27 12.53 12.53 12.15 12.24 0.0M
2021-01-26 12.32 12.66 12.32 12.54 0.0M
2021-01-25 12.78 12.78 12.35 12.35 0.0M
2021-01-22 12.57 12.65 12.40 12.62 0.1M
2021-01-21 13.04 13.09 12.77 12.77 0.0M
2021-01-20 12.79 12.99 12.73 12.98 0.0M
2021-01-19 13.02 13.05 12.76 12.76 0.0M
2021-01-18 12.60 13.02 12.53 13.01 0.0M
2021-01-15 12.91 12.95 12.60 12.78 0.1M
2021-01-14 13.07 13.16 13.05 13.11 0.0M
2021-01-13 13.07 13.15 12.93 13.10 0.0M
2021-01-12 12.99 12.99 12.78 12.92 0.0M
2021-01-11 12.85 13.05 12.64 12.83 0.1M
2021-01-08 12.95 13.06 12.86 13.03 0.0M
2021-01-07 12.92 12.94 12.72 12.80 0.0M
2021-01-06 12.62 12.86 12.58 12.80 0.0M
2021-01-05 12.47 12.67 12.40 12.40 0.0M
2021-01-04 12.69 12.69 12.41 12.48 0.0M