UK markets closed

iShares MSCI Turkey UCITS ETF USD (Dist) (ITKY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,776.00+41.25 (+2.38%)
At close: 04:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,745.001,789.881,733.001,776.001,776.007,709
25 Apr 20241,746.001,746.461,724.671,734.751,734.756,171
24 Apr 20241,750.001,754.501,729.001,742.001,742.00789
23 Apr 20241,750.461,752.241,736.501,726.751,726.751,706
22 Apr 20241,760.001,772.501,733.501,740.501,740.5013,601
19 Apr 20241,684.001,743.001,684.001,742.001,742.001,183
18 Apr 20241,711.001,711.001,697.001,697.001,697.003,589
17 Apr 20241,708.001,732.141,688.001,692.751,692.75598
16 Apr 20241,706.001,716.001,696.001,706.251,706.259,062
15 Apr 20241,719.501,756.301,719.501,725.001,725.003,320
12 Apr 20241,739.001,746.501,710.001,712.501,712.5010,807
11 Apr 20241,722.501,736.501,714.501,725.501,725.502,135
10 Apr 20241,732.001,740.501,708.181,729.501,729.5037,739
09 Apr 20241,737.001,744.931,716.501,716.501,716.507,071
08 Apr 20241,730.001,760.001,714.601,734.501,734.5044,217
05 Apr 20241,643.001,730.231,642.411,730.251,730.2519,562
04 Apr 20241,594.001,652.001,591.161,649.001,649.0014,005
03 Apr 20241,600.001,622.001,597.501,597.501,597.502,472
02 Apr 20241,632.001,641.501,598.001,598.001,598.0017,572
28 Mar 20241,580.001,580.001,538.001,565.501,565.502,599
27 Mar 20241,517.001,535.501,511.301,524.501,524.504,544
26 Mar 20241,535.501,564.001,514.501,520.001,520.004,036
25 Mar 20241,553.501,597.501,552.621,550.501,550.505,018
22 Mar 20241,584.001,590.001,575.501,571.751,571.751,474
21 Mar 20241,500.001,583.001,500.001,567.001,567.0015,873
20 Mar 20241,513.001,518.001,498.501,500.001,500.00745
19 Mar 20241,463.001,499.001,463.001,494.251,494.252,483
18 Mar 20241,468.501,468.501,438.501,449.001,449.002,389
15 Mar 20241,463.501,485.501,455.501,461.251,461.2518,478
14 Mar 20241,478.501,478.501,465.001,469.001,469.001,654
13 Mar 20241,488.501,504.501,473.501,476.501,476.507,540
12 Mar 20241,521.001,521.001,501.001,505.001,505.001,474
11 Mar 20241,512.001,538.501,500.001,506.001,506.005,095
08 Mar 20241,495.501,513.501,495.501,513.501,513.5027,104
07 Mar 20241,491.501,501.001,470.501,491.501,491.504,730
06 Mar 20241,469.501,477.001,459.001,460.001,460.007,874
05 Mar 20241,486.501,495.501,458.001,458.001,458.0040,752
04 Mar 20241,485.501,522.361,478.001,481.501,481.509,458
01 Mar 20241,539.001,559.001,530.501,534.001,534.003,193
29 Feb 20241,554.501,575.001,550.001,564.251,564.255,518
28 Feb 20241,551.501,582.251,544.501,554.501,554.501,009
27 Feb 20241,579.001,591.501,542.501,566.001,566.003,154
26 Feb 20241,596.501,605.501,581.001,593.751,593.753,649
23 Feb 20241,596.001,609.001,592.001,605.501,605.502,658
22 Feb 20241,607.501,618.501,596.001,607.501,607.505,850
21 Feb 20241,598.001,622.001,598.001,614.751,614.752,410
20 Feb 20241,611.001,630.501,610.501,620.501,620.502,385
19 Feb 20241,631.501,636.441,610.001,611.001,611.004,853
16 Feb 20241,617.001,624.001,613.501,619.251,619.257,674
15 Feb 20241,600.501,629.591,600.001,624.251,624.256,416
14 Feb 20241,589.501,596.001,571.501,592.251,592.255,106
13 Feb 20241,605.501,606.001,567.001,573.501,573.5010,596
12 Feb 20241,589.001,607.001,577.001,600.251,600.2510,288
09 Feb 20241,574.501,574.501,565.501,573.501,573.503,792
08 Feb 20241,553.001,577.501,553.001,559.501,559.505,776
07 Feb 20241,563.001,565.501,535.501,545.251,545.259,085
06 Feb 20241,567.001,572.001,539.001,569.001,569.009,519
05 Feb 20241,551.001,566.501,542.671,560.251,560.2520,840
02 Feb 20241,538.501,544.001,524.581,537.751,537.7514,610
01 Feb 20241,531.501,536.001,531.501,533.751,533.755,927
31 Jan 20241,509.001,513.501,503.121,509.501,509.508,528
30 Jan 20241,506.001,519.501,506.001,519.501,519.5011,116
29 Jan 20241,507.001,520.001,487.001,506.001,506.0012,001
26 Jan 20241,457.501,494.001,457.501,489.501,489.5014,309
25 Jan 20241,460.001,460.501,444.001,455.501,455.507,152
24 Jan 20241,470.001,470.001,441.001,455.251,455.2510,962
23 Jan 20241,453.001,453.821,418.001,430.001,430.00500
22 Jan 20241,435.001,451.001,435.001,437.751,437.751,489
19 Jan 20241,447.001,452.501,436.501,447.251,447.25217
18 Jan 20241,446.501,459.501,446.501,447.251,447.254,568
17 Jan 20241,456.001,465.501,451.501,460.251,460.25422
16 Jan 20241,466.501,471.501,462.501,469.001,469.001,868
15 Jan 20241,459.501,468.001,458.001,464.751,464.759,056
12 Jan 20241,419.501,464.501,417.001,447.001,447.004,850
11 Jan 20241,441.001,444.001,427.501,439.251,439.252,678
10 Jan 20241,409.501,439.001,409.501,437.251,437.253,905
09 Jan 20241,418.501,423.001,404.501,413.501,413.5010,448
08 Jan 20241,411.501,419.501,409.001,420.251,420.252,747
05 Jan 20241,378.501,387.501,362.001,386.001,386.0031,758
04 Jan 20241,352.501,373.001,346.001,373.251,373.253,327
03 Jan 20241,363.501,373.001,343.501,347.001,347.003,457
02 Jan 20241,369.501,391.001,369.501,383.501,383.505,617
29 Dec 20231,374.001,375.501,374.001,372.001,372.002,982
28 Dec 20231,347.001,384.501,346.501,360.501,360.5034,368
27 Dec 20231,439.001,439.001,336.501,350.001,350.003,928
22 Dec 20231,456.001,456.001,439.501,438.751,438.7523
21 Dec 20231,454.001,465.501,438.501,456.001,456.001,725
20 Dec 20231,444.001,471.501,438.001,448.501,448.50729
19 Dec 20231,465.001,465.001,428.291,438.751,438.753,910
18 Dec 20231,489.001,489.001,469.001,468.251,468.25386
15 Dec 20231,479.001,501.001,473.401,495.251,495.254,371
14 Dec 20231,423.001,456.001,410.001,457.751,457.751,513
13 Dec 20231,437.001,439.521,419.061,423.001,423.003,688
12 Dec 20231,436.501,452.501,436.001,454.251,454.25757
11 Dec 20231,475.001,487.501,448.001,450.251,450.251,717
08 Dec 20231,479.001,492.501,477.501,477.501,477.502,800
07 Dec 20231,478.501,483.501,454.001,492.001,492.00167
06 Dec 20231,503.501,517.001,473.441,470.501,470.503,595
05 Dec 20231,498.501,516.501,488.001,502.501,502.501,467
04 Dec 20231,470.001,511.781,470.001,504.001,504.003,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...