UK markets open in 33 minutes

iShares, Inc. - iShares MSCI Mexico ETF (0JF4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.93-0.23 (-0.33%)
At close: 04:13PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202468.7268.9368.5668.9368.932,140
17 May 202469.2269.2269.1669.1669.16101
16 May 202468.2268.7968.2268.7968.793,302
15 May 202468.2169.5368.1968.9668.966,433
14 May 202468.2668.2667.5767.5867.584,142
13 May 202468.9869.0668.3868.3868.387,199
10 May 202468.5068.5068.3968.3968.392,700
09 May 202467.0368.3167.0368.3168.315,561
08 May 202466.5167.3266.5167.3267.326,813
07 May 202467.2167.2166.7266.9366.935,066
03 May 202467.2167.2666.1166.5466.546,955
02 May 2024------
01 May 202465.6965.6965.6965.6965.69-
30 Apr 2024------
29 Apr 202467.3367.3367.1367.1467.14268
26 Apr 202465.8665.8665.8665.8665.8662,000
25 Apr 202465.1065.8764.7165.8665.86132
24 Apr 202465.5765.5765.4265.5765.57174
23 Apr 202465.9366.1765.9366.0566.0528
22 Apr 202465.1465.2865.1465.2865.28276
19 Apr 202464.1664.3264.1364.3264.3245
18 Apr 202464.7065.0964.7064.7064.70170
17 Apr 202465.5765.5764.7764.7764.773
16 Apr 202465.7165.7164.7665.2965.29107
15 Apr 202467.7467.7466.7466.8366.83103
12 Apr 202467.5667.9467.3767.6667.66500
11 Apr 202468.3568.5668.3568.4368.4353
10 Apr 202468.8869.1068.0768.0768.074,762
09 Apr 202471.0471.0469.8669.8669.86760
08 Apr 202470.5870.7670.4870.5770.57170
05 Apr 202470.1070.1569.8870.1170.11276
04 Apr 202469.7169.9269.7169.9269.921,048
03 Apr 202469.0269.6969.0269.6969.695,110
02 Apr 202468.9368.9368.9368.9368.931
28 Mar 202469.3069.6169.3069.6069.607
27 Mar 202468.9969.2668.4869.1769.17177
26 Mar 202468.2168.4968.2168.4268.42145
25 Mar 202467.7467.7467.5967.5967.591
22 Mar 202467.6667.7267.4967.4967.493
21 Mar 202467.8367.8367.4967.4967.49345
20 Mar 202467.2068.0667.2068.0668.06367
19 Mar 202466.2666.4366.0066.3066.30167
18 Mar 2024------
15 Mar 202467.1167.2767.1167.2767.271
14 Mar 202467.3567.6367.3267.3267.32345
13 Mar 202465.6867.0965.6867.0967.09421
12 Mar 202465.9565.9565.2065.2065.20230
11 Mar 202465.5565.6865.5565.6865.681
08 Mar 202465.3665.9865.3665.6065.6018,012
07 Mar 202465.7965.8965.7965.8965.895
06 Mar 202466.2766.2765.9665.9665.962
05 Mar 202465.6765.8365.5465.8365.838
04 Mar 202465.7966.0765.7566.0766.072,065
01 Mar 202465.0665.9765.0665.7965.79100,008
29 Feb 202465.3365.3364.9964.9964.9921
28 Feb 202465.7865.9764.8764.8764.87188
27 Feb 202466.2966.2966.0266.2466.2421
26 Feb 202466.6066.6066.0466.2366.23142
23 Feb 202466.8066.8066.5666.5666.565,039
22 Feb 202466.8266.8266.8266.8266.8275
21 Feb 202467.2167.2167.0467.0467.04100,000
20 Feb 202467.6867.6867.4167.4167.412
19 Feb 2024------
16 Feb 202467.4967.4967.1867.1867.18524
15 Feb 2024------
14 Feb 2024------
13 Feb 202466.5667.1466.2466.4366.435,146
12 Feb 202467.5967.9167.5967.7167.714,593
09 Feb 202467.8967.8967.7567.7567.7515,033
08 Feb 202468.4668.4667.7267.7267.7220
07 Feb 202469.0269.1568.9369.0969.094,196
06 Feb 202468.1269.0068.1269.0069.00227
05 Feb 202467.4467.4467.3367.3367.332
02 Feb 202467.4167.5267.4167.5267.521
01 Feb 202466.8268.0366.8268.0368.03132
31 Jan 202467.2167.3667.0767.3667.361,113
30 Jan 202466.1966.6266.1966.6266.62210
29 Jan 202466.2566.2766.2566.2766.2712
26 Jan 202465.8866.5665.8866.5666.5651
25 Jan 202464.8365.0864.0065.0865.08142,184
24 Jan 2024------
23 Jan 2024------
22 Jan 202465.2365.2364.0164.0164.01273
19 Jan 202464.0164.0163.8764.0164.01328
18 Jan 202463.6963.8663.6663.6663.661
17 Jan 202463.7263.8263.4863.8263.8281
16 Jan 202465.0965.4364.7664.8364.832,005
15 Jan 2024------
12 Jan 202466.5266.5666.5266.5666.56145
11 Jan 202465.7265.7265.4365.4365.439
10 Jan 202465.3665.3965.3665.3965.39300
09 Jan 202465.6865.6865.4765.4965.49709
08 Jan 2024------
05 Jan 202465.7366.5565.7366.5566.55100
04 Jan 2024------
03 Jan 202466.5566.5566.1266.1966.193
02 Jan 202467.6167.6166.8566.8566.85420
29 Dec 202368.2568.3567.8967.8967.89546
28 Dec 202368.6468.6468.0768.0768.0738
27 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...