iShares MSCI Turkey UCITS ETF (LON:ITKY)
London · Delayed Price · Currency is GBP · Price in GBX 1,719.50
+27.25 (1.61%)
Sep 23, 2026, 4:16 PM GMT
LON:ITKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,711.50 | 1,725.00 | 1,717.00 | 1,722.00 | 1,722.00 | 1.76% | 11,747 |
| Sep 22, 2026 | 1,699.50 | 1,710.00 | 1,687.00 | 1,692.25 | 1,692.25 | -0.19% | 21,153 |
| Sep 21, 2026 | 1,681.00 | 1,678.50 | 1,647.50 | 1,695.50 | 1,695.50 | 2.28% | 1,514 |
| Sep 18, 2026 | 1,662.50 | 1,680.50 | 1,656.00 | 1,657.75 | 1,657.75 | -0.96% | 4,518 |
| Sep 17, 2026 | 1,586.00 | 1,686.00 | 1,617.00 | 1,673.75 | 1,673.75 | 5.53% | 7,667 |
| Sep 16, 2026 | 1,685.00 | 1,647.50 | 1,567.50 | 1,586.00 | 1,586.00 | -4.72% | 28,924 |
| Sep 15, 2026 | 1,718.00 | 1,700.00 | 1,654.00 | 1,664.50 | 1,664.50 | -1.89% | 4,263 |
| Sep 14, 2026 | 1,702.50 | 1,728.23 | 1,696.50 | 1,696.50 | 1,696.50 | -1.64% | 1,196 |
| Sep 11, 2026 | 1,723.50 | 1,735.69 | 1,704.50 | 1,724.75 | 1,724.75 | 0.42% | 698 |
| Sep 10, 2026 | 1,752.00 | 1,751.50 | 1,718.00 | 1,717.50 | 1,717.50 | -0.68% | 1,126 |
| Sep 9, 2026 | 1,734.50 | 1,743.50 | 1,722.00 | 1,729.25 | 1,729.25 | 0.86% | 5,053 |
| Sep 8, 2026 | 1,697.00 | 1,721.85 | 1,672.37 | 1,714.50 | 1,714.50 | 1.72% | 10,348 |
| Sep 7, 2026 | 1,685.50 | 1,696.42 | 1,670.00 | 1,685.50 | 1,685.50 | 1.32% | 295 |
| Sep 4, 2026 | 1,663.50 | 1,677.50 | 1,658.50 | 1,663.50 | 1,663.50 | -0.31% | 4,623 |
| Sep 3, 2026 | 1,680.00 | 1,699.50 | 1,655.58 | 1,668.75 | 1,668.75 | -0.37% | 5,351 |
| Sep 2, 2026 | 1,666.50 | 1,683.00 | 1,666.50 | 1,675.00 | 1,675.00 | -0.83% | 6,007 |
| Sep 1, 2026 | 1,704.50 | 1,718.50 | 1,684.00 | 1,689.00 | 1,689.00 | -1.66% | 6,049 |
| Aug 28, 2026 | 1,705.00 | 1,717.50 | 1,706.50 | 1,717.50 | 1,717.50 | 0.73% | 3,301 |
| Aug 27, 2026 | 1,707.00 | 1,712.00 | 1,702.00 | 1,705.00 | 1,705.00 | 0.07% | 1,404 |
| Aug 26, 2026 | 1,692.50 | 1,709.00 | 1,692.50 | 1,703.75 | 1,703.75 | 0.04% | 2,939 |
| Aug 25, 2026 | 1,696.50 | 1,714.00 | 1,691.09 | 1,703.00 | 1,703.00 | -0.16% | 4,811 |
| Aug 24, 2026 | 1,721.50 | 1,721.50 | 1,711.00 | 1,705.75 | 1,705.75 | -0.28% | 7,639 |
| Aug 21, 2026 | 1,681.50 | 1,711.00 | 1,681.50 | 1,710.50 | 1,710.50 | 1.45% | 3,604 |
| Aug 20, 2026 | 1,723.00 | 1,726.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.23% | 2,289 |
| Aug 19, 2026 | 1,667.00 | 1,709.50 | 1,698.50 | 1,707.00 | 1,707.00 | 3.24% | 1,630 |
| Aug 18, 2026 | 1,666.50 | 1,669.00 | 1,653.50 | 1,653.50 | 1,653.50 | 0.36% | 343 |
| Aug 17, 2026 | 1,658.83 | 1,659.00 | 1,634.00 | 1,647.50 | 1,647.50 | -0.02% | 1,152 |
| Aug 14, 2026 | 1,674.00 | 1,674.00 | 1,640.00 | 1,647.75 | 1,647.75 | 0.18% | 601 |
| Aug 13, 2026 | 1,644.19 | 1,656.00 | 1,655.50 | 1,644.75 | 1,644.75 | 0.17% | 1,403 |
| Aug 12, 2026 | 1,607.00 | 1,648.00 | 1,585.78 | 1,642.00 | 1,642.00 | 3.40% | 14,945 |
| Aug 11, 2026 | 1,579.50 | 1,602.50 | 1,567.00 | 1,588.00 | 1,588.00 | -0.66% | 10,362 |
| Aug 10, 2026 | 1,610.50 | 1,621.50 | 1,595.00 | 1,598.50 | 1,598.50 | -0.19% | 4,199 |
| Aug 7, 2026 | 1,615.50 | 1,633.00 | 1,586.00 | 1,601.50 | 1,601.50 | -0.22% | 836 |
| Aug 6, 2026 | 1,613.00 | 1,621.50 | 1,595.50 | 1,605.00 | 1,605.00 | 0.47% | 637 |
| Aug 5, 2026 | 1,632.00 | 1,632.00 | 1,593.00 | 1,597.50 | 1,597.50 | -0.62% | 9,274 |
| Aug 4, 2026 | 1,563.50 | 1,609.42 | 1,563.50 | 1,607.50 | 1,607.50 | 2.18% | 3,239 |
| Aug 3, 2026 | 1,597.00 | 1,606.50 | 1,563.74 | 1,573.25 | 1,573.25 | 0.05% | 1,230 |
| Jul 31, 2026 | 1,567.00 | 1,582.00 | 1,556.50 | 1,572.50 | 1,572.50 | 1.68% | 3,010 |
| Jul 30, 2026 | 1,607.00 | 1,581.50 | 1,546.50 | 1,546.50 | 1,546.50 | -3.85% | 6,429 |
| Jul 29, 2026 | 1,651.00 | 1,652.00 | 1,598.11 | 1,608.50 | 1,608.50 | -1.70% | 15,987 |
| Jul 28, 2026 | 1,630.00 | 1,649.00 | 1,630.00 | 1,636.25 | 1,636.25 | 0.68% | 554 |
| Jul 27, 2026 | 1,653.50 | 1,678.00 | 1,626.07 | 1,625.25 | 1,625.25 | -1.56% | 8,976 |
| Jul 24, 2026 | 1,649.00 | 1,660.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.81% | 1,598 |
| Jul 23, 2026 | 1,685.00 | 1,682.00 | 1,659.00 | 1,664.50 | 1,664.50 | -0.45% | 1,294 |
| Jul 22, 2026 | 1,675.00 | 1,680.50 | 1,645.50 | 1,672.00 | 1,672.00 | 0.91% | 747 |
| Jul 21, 2026 | 1,659.50 | 1,670.50 | 1,650.00 | 1,657.00 | 1,657.00 | -0.02% | 2,345 |
| Jul 20, 2026 | 1,605.00 | 1,658.93 | 1,605.00 | 1,657.25 | 1,657.25 | 2.78% | 755 |
| Jul 17, 2026 | 1,640.00 | 1,624.00 | 1,612.50 | 1,612.50 | 1,612.50 | -1.65% | 7,238 |
| Jul 16, 2026 | 1,639.50 | 1,648.50 | 1,608.00 | 1,639.50 | 1,639.50 | 1.60% | 990 |
| Jul 15, 2026 | 1,634.50 | 1,634.50 | 1,616.50 | 1,613.75 | 1,613.75 | -0.63% | 298 |