HSBC MSCI Turkey UCITS ETF - HTRY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2024	276.25	276.25	276.25	276.25	276.25	0
May 10, 2024	276.25	276.25	276.25	276.25	276.25	0
May 09, 2024	276.25	276.25	276.25	276.25	276.25	0
May 08, 2024	281.8	276.25	276.25	281.8	274.2	47,150
May 07, 2024	277.11	277.7	277.7	278.01	271.88	111,548
May 03, 2024	273.06	273.2	273.2	274.08	268.27	131,287
May 02, 2024	268.8	271.95	271.95	273.38	268.8	64,005
May 01, 2024	274.84	266.1	266.1	274.84	262.4	10,500
April 30, 2024	269.91	267.3	267.3	270.25	267.3	44,805
April 29, 2024	264.07	267.15	267.15	267.9	262.32	93,533
April 26, 2024	259.46	263.45	263.45	264.5	259.46	11,916
April 25, 2024	259.8	256.45	256.45	259.8	255.67	22,026
April 24, 2024	258.01	257.65	257.65	259.91	255.9	37,620
April 23, 2024	256.04	254.75	254.75	258.32	253.2	12,951
April 22, 2024	264.2	259	259	264.2	259	38,231
April 19, 2024	254.6	257.8	257.8	257.8	249	3,768
April 18, 2024	253.8	250.45	250.45	253.8	250.2	1,750
April 17, 2024	252.07	250.8	250.8	256.3	250.8	8,947
April 16, 2024	253.9	252.2	252.2	253.9	250.4	47,802
April 15, 2024	259.81	254.85	254.85	260.1	254.85	10,834
April 12, 2024	257.4	254.4	254.4	257.7	254.35	37,090
April 11, 2024	253.2	251.9	251.9	255.8	251.9	12,979
April 10, 2024	253	254.6	254.6	257.4	253	1,900
April 09, 2024	258.5	255	255	258.5	253.9	11,465
April 08, 2024	255.9	255.6	255.6	257.5	254.1	21,873
April 05, 2024	246.4	255.9	255.9	255.9	244.85	35,265
April 04, 2024	237.3	242.65	242.65	243.3	237.3	36,684
April 03, 2024	237.5	237.05	237.05	238.7	235.9	272
April 02, 2024	238.8	236.65	236.65	243.2	236.4	32,631
March 28, 2024	228.8	232.55	232.55	233.6	228.8	17,132
March 27, 2024	224.8	225.8	225.8	226.6	224.8	10,458
March 26, 2024	231.6	225.2	225.2	231.6	224.9	109,895
March 25, 2024	234.1	230.3	230.3	238	230.3	18,360
March 22, 2024	231.5	232.35	232.35	236.7	231.5	24,551
March 21, 2024	224	231.6	231.6	234.1	223.8	99,391
March 20, 2024	222.3	222.2	222.2	222.7	222.2	8,329
March 19, 2024	216.9	221.75	221.75	222.8	216.9	9,253
March 18, 2024	217.1	214.1	214.1	217.1	214.1	30,665
March 15, 2024	219.2	216.15	216.15	219.2	216.15	20,976
March 14, 2024	218.38	218.5	218.5	219.6	218.38	19,507
March 13, 2024	222.3	218.4	218.4	222.3	218.4	8,017
March 12, 2024	223.9	223.95	223.95	224.6	222.6	3,468
March 11, 2024	228.2	224	224	228.2	223.1	152
March 08, 2024	222.9	224.1	224.1	224.1	222.1	15,810
March 07, 2024	219.1	221.6	221.6	222	217.8	10,339
March 06, 2024	216.4	215.75	215.75	221.6	215.75	13,525
March 05, 2024	218.1	217.55	217.55	220.67	217.55	14,286
March 04, 2024	224.66	219.8	219.8	226.8	219.8	71,448
March 01, 2024	232.9	226.05	226.05	232.9	226.05	30,022
February 29, 2024	232.9	230.75	230.75	232.9	230.75	11,244
February 28, 2024	232.8	230.4	230.4	232.8	229.7	12,711
February 27, 2024	232.3	232.45	232.45	236.35	232.08	17,534
February 26, 2024	241.1	235.5	235.5	241.1	234.5	65,987
February 23, 2024	238.39	238	238	239.4	236.3	21,952
February 22, 2024	239.26	238.9	238.9	240.1	238.2	4,945
February 21, 2024	241.4	239	239	241.4	237.5	2,468
February 20, 2024	240.7	239.9	239.9	241.7	234	8,771
February 19, 2024	241	237.8	237.8	243.7	236.9	26,502
February 16, 2024	240.6	239.7	239.7	240.6	239.7	12,011
February 15, 2024	234.8	239.95	239.95	242.5	234.8	46,459

HSBC MSCI Turkey UCITS ETF (HTRY.L) LSE