iShares MSCI Turkey ETF (TUR)

Historical Prices For iShares MSCI Turkey ETF (TUR)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	34.59	34.78	34.51	34.77	405,472	34.77
9/25/2025	35.29	35.40	35.19	35.19	234,287	35.19
9/24/2025	35.12	35.32	35.12	35.30	29,122	35.30
9/23/2025	35.13	35.16	35.02	35.06	108,124	35.06
9/22/2025	35.65	35.70	35.51	35.58	206,690	35.58
9/19/2025	34.88	35.39	34.65	35.38	463,441	35.38
9/18/2025	34.73	34.73	34.26	34.35	43,520	34.35
9/17/2025	34.86	34.93	34.64	34.75	73,959	34.75
9/16/2025	34.75	34.83	34.64	34.82	104,588	34.82
9/15/2025	34.09	34.24	33.98	34.24	278,826	34.24
9/12/2025	32.07	32.43	32.07	32.27	83,377	32.27
9/11/2025	32.78	32.88	32.25	32.32	142,244	32.32
9/10/2025	32.86	33.00	32.81	32.92	83,666	32.92
9/09/2025	32.72	32.77	32.38	32.68	142,292	32.68
9/08/2025	32.47	32.66	32.41	32.54	566,905	32.54
9/05/2025	33.62	34.03	33.29	33.33	475,120	33.33
9/04/2025	33.80	33.89	33.58	33.73	114,639	33.73
9/03/2025	33.45	33.67	33.42	33.51	322,471	33.51
9/02/2025	33.51	34.11	33.45	33.97	340,522	33.97
8/29/2025	35.52	35.52	35.17	35.29	102,581	35.29
8/28/2025	35.54	35.62	35.46	35.54	54,995	35.54
8/27/2025	35.75	35.79	35.50	35.51	148,981	35.51
8/26/2025	36.01	36.28	35.94	35.97	156,212	35.97
8/25/2025	35.99	36.07	35.91	35.93	75,107	35.93
8/22/2025	35.53	35.73	35.43	35.69	101,519	35.69
8/21/2025	35.32	35.55	35.32	35.51	129,604	35.51
8/20/2025	34.92	35.09	34.85	35.04	174,232	35.04
8/19/2025	34.40	34.57	34.30	34.50	163,757	34.50
8/18/2025	34.23	34.49	34.20	34.47	96,263	34.47
8/15/2025	34.28	34.31	34.15	34.24	64,890	34.24
8/14/2025	34.06	34.26	33.95	34.11	450,670	34.11
8/13/2025	34.52	34.60	34.43	34.47	37,329	34.47
8/12/2025	34.62	34.67	34.50	34.54	62,816	34.54
8/11/2025	34.88	34.95	34.82	34.84	47,598	34.84
8/08/2025	34.65	34.72	34.56	34.68	94,588	34.68
8/07/2025	34.82	34.82	34.53	34.61	77,925	34.61
8/06/2025	34.41	34.51	34.38	34.46	98,801	34.46
8/05/2025	34.36	34.42	34.28	34.29	27,590	34.29
8/04/2025	34.21	34.40	34.21	34.32	99,334	34.32
8/01/2025	33.97	33.98	33.77	33.92	113,544	33.92
7/31/2025	33.92	34.04	33.77	33.85	87,476	33.85
7/30/2025	33.78	33.79	33.63	33.66	29,075	33.66
7/29/2025	33.45	33.49	33.21	33.28	65,623	33.28
7/28/2025	33.53	33.64	33.41	33.43	57,421	33.43
7/25/2025	33.80	33.91	33.74	33.79	224,310	33.79
7/24/2025	34.10	34.21	33.92	33.95	112,896	33.95
7/23/2025	33.83	33.93	33.72	33.86	80,557	33.86
7/22/2025	33.89	33.94	33.76	33.87	24,010	33.87
7/21/2025	33.74	33.96	33.74	33.93	157,413	33.93
7/18/2025	33.15	33.18	32.99	32.99	28,485	32.99
7/17/2025	33.06	33.15	32.93	33.15	179,793	33.15
7/16/2025	32.32	32.55	32.23	32.50	57,465	32.50
7/15/2025	32.93	32.93	32.74	32.84	23,534	32.84
7/14/2025	32.86	33.01	32.78	32.97	84,818	32.97
7/11/2025	33.20	33.30	33.06	33.17	36,962	33.17
7/10/2025	33.13	33.31	33.13	33.25	70,598	33.25
7/09/2025	32.57	33.00	32.53	32.79	139,470	32.79
7/08/2025	32.19	32.30	32.10	32.12	86,672	32.12
7/07/2025	32.61	32.61	32.35	32.44	117,559	32.44
7/03/2025	33.20	33.20	32.96	33.04	100,741	33.04
7/02/2025	32.94	33.07	32.80	33.07	262,540	33.07
7/01/2025	32.41	32.78	32.41	32.48	341,652	32.48
6/30/2025	32.14	32.30	31.82	32.26	408,480	32.26