iShares MSCI Turkey ETFTURNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $39.67 | $39.90 | $39.36 | $39.59 | 1.28M |
| 2/27/2026 | $40.82 | $40.89 | $40.56 | $40.63 | 814,370 |
| 2/26/2026 | $41.23 | $41.26 | $41.01 | $41.23 | 494,900 |
| 2/25/2026 | $41.32 | $41.40 | $41.01 | $41.19 | 530,919 |
| 2/24/2026 | $41.95 | $42.05 | $41.88 | $41.93 | 255,550 |
| 2/23/2026 | $41.99 | $42.06 | $41.68 | $41.76 | 301,504 |
| 2/20/2026 | $41.23 | $41.69 | $41.18 | $41.65 | 411,829 |
| 2/19/2026 | $40.95 | $41.29 | $40.65 | $41.26 | 821,798 |
| 2/18/2026 | $42.62 | $42.67 | $42.37 | $42.41 | 335,256 |
| 2/17/2026 | $42.42 | $42.49 | $42.19 | $42.34 | 357,926 |
| 2/13/2026 | $41.99 | $42.24 | $41.94 | $42.22 | 474,306 |
| 2/12/2026 | $42.20 | $42.35 | $41.82 | $41.91 | 477,375 |
| 2/11/2026 | $41.31 | $41.34 | $41.07 | $41.21 | 283,743 |
| 2/10/2026 | $41.18 | $41.29 | $40.97 | $40.97 | 373,166 |
| 2/9/2026 | $41.39 | $41.66 | $41.26 | $41.54 | 375,300 |
| 2/6/2026 | $40.36 | $40.88 | $40.30 | $40.84 | 350,729 |
| 2/5/2026 | $40.75 | $40.81 | $40.40 | $40.66 | 484,701 |
| 2/4/2026 | $41.77 | $41.82 | $41.23 | $41.37 | 355,000 |
| 2/3/2026 | $41.37 | $41.73 | $41.34 | $41.54 | 199,178 |
| 2/2/2026 | $41.01 | $41.20 | $40.75 | $41.14 | 616,400 |
| 1/30/2026 | $41.46 | $41.64 | $41.21 | $41.25 | 329,211 |
| 1/29/2026 | $41.47 | $41.60 | $41.25 | $41.58 | 447,856 |
| 1/28/2026 | $40.61 | $40.74 | $40.35 | $40.39 | 460,148 |
| 1/27/2026 | $39.36 | $39.60 | $39.32 | $39.56 | 288,900 |
| 1/26/2026 | $39.69 | $39.95 | $39.69 | $39.86 | 414,999 |
| 1/23/2026 | $38.98 | $39.44 | $38.89 | $39.43 | 460,300 |
| 1/22/2026 | $38.82 | $39.15 | $38.77 | $39.08 | 275,739 |
| 1/21/2026 | $38.46 | $38.73 | $38.32 | $38.64 | 590,000 |
| 1/20/2026 | $38.70 | $38.96 | $38.55 | $38.87 | 249,500 |
| 1/16/2026 | $38.33 | $38.59 | $38.28 | $38.41 | 668,111 |
| 1/15/2026 | $37.71 | $38.05 | $37.71 | $37.94 | 331,000 |
| 1/14/2026 | $37.47 | $37.70 | $37.40 | $37.59 | 247,200 |
| 1/13/2026 | $37.68 | $37.75 | $37.60 | $37.73 | 155,075 |
| 1/12/2026 | $37.28 | $37.57 | $37.24 | $37.54 | 289,723 |
| 1/9/2026 | $36.86 | $37.19 | $36.85 | $37.16 | 111,800 |
| 1/8/2026 | $36.67 | $36.75 | $36.42 | $36.73 | 189,800 |
| 1/7/2026 | $36.50 | $36.71 | $36.50 | $36.63 | 198,123 |
| 1/6/2026 | $36.34 | $36.91 | $36.28 | $36.77 | 596,200 |
| 1/5/2026 | $35.43 | $35.85 | $35.43 | $35.81 | 329,075 |
| 1/2/2026 | $34.77 | $34.96 | $34.77 | $34.92 | 336,020 |
| 12/31/2025 | $34.32 | $34.44 | $34.27 | $34.42 | 253,326 |
| 12/30/2025 | $34.41 | $34.44 | $34.34 | $34.42 | 121,901 |
| 12/29/2025 | $34.31 | $34.42 | $34.20 | $34.41 | 294,910 |
| 12/26/2025 | $34.64 | $34.78 | $34.56 | $34.76 | 144,173 |
| 12/24/2025 | $34.75 | $34.87 | $34.75 | $34.87 | 24,300 |
| 12/23/2025 | $34.65 | $34.91 | $34.62 | $34.82 | 89,696 |
| 12/22/2025 | $34.71 | $34.74 | $34.47 | $34.61 | 550,714 |
| 12/19/2025 | $34.82 | $34.97 | $34.77 | $34.86 | 167,145 |
| 12/18/2025 | $34.78 | $34.85 | $34.70 | $34.82 | 136,230 |
| 12/17/2025 | $34.62 | $34.82 | $34.49 | $34.74 | 339,610 |
| 12/16/2025 | $34.78 | $34.80 | $34.66 | $34.71 | 25,405 |
| 12/15/2025 | $35.33 | $35.46 | $35.24 | $35.29 | 76,605 |
| 12/12/2025 | $34.84 | $34.93 | $34.80 | $34.82 | 33,200 |
| 12/11/2025 | $34.63 | $34.82 | $34.63 | $34.82 | 31,632 |
| 12/10/2025 | $34.65 | $34.77 | $34.48 | $34.73 | 48,800 |
| 12/9/2025 | $34.52 | $34.70 | $34.48 | $34.66 | 53,400 |
| 12/8/2025 | $34.34 | $34.48 | $34.34 | $34.42 | 83,000 |
| 12/5/2025 | $33.74 | $33.86 | $33.71 | $33.84 | 66,900 |
| 12/4/2025 | $33.58 | $33.64 | $33.47 | $33.55 | 154,800 |
| 12/3/2025 | $34.01 | $34.01 | $33.85 | $33.87 | 135,719 |