UK markets closed

iShares MSCI Mexico Capped ETF USD Acc (CMXC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
172.06-0.31 (-0.18%)
At close: 02:42PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024173.69173.69172.20172.06172.06152
02 May 2024173.12173.26172.22172.37172.379,381
01 May 2024170.84170.67170.50170.96170.9628
30 Apr 2024175.07175.46173.13174.04174.04841
29 Apr 2024174.16175.26174.16174.67174.67538
26 Apr 2024172.13172.84172.13172.90172.90596
25 Apr 2024171.57171.64168.23169.95169.952,279
24 Apr 2024173.08173.11170.84170.32170.32605
23 Apr 2024171.06171.06171.06171.52171.52110
22 Apr 2024170.54170.76168.63169.29169.29507
19 Apr 2024167.58167.99166.29167.93167.931,441
18 Apr 2024168.57170.52168.57168.93168.932,389
17 Apr 2024169.20170.14169.20170.14170.14178
16 Apr 2024172.00172.96169.60169.35169.352,277
15 Apr 2024176.34177.25174.70175.16175.161,509
12 Apr 2024178.16178.86174.92176.01176.011,398
11 Apr 2024177.51178.80177.51177.76177.76181
10 Apr 2024182.20183.07177.37177.72177.723,524
09 Apr 2024183.85184.80183.68183.51183.51921
08 Apr 2024183.24184.04182.58183.05183.05934
05 Apr 2024182.23182.28180.49182.14182.14203
04 Apr 2024180.24181.52180.24181.79181.79335
03 Apr 2024179.13181.38178.47180.90180.90223
02 Apr 2024180.00180.38179.10179.78179.78312
28 Mar 2024178.33179.88178.33179.21179.21833
27 Mar 2024177.19177.96176.77178.90178.901,537
26 Mar 2024175.60177.76175.60177.23177.23641
25 Mar 2024174.76175.01174.76175.04175.04253
22 Mar 2024175.00176.23173.83175.27175.272,243
21 Mar 2024175.75176.56175.55175.12175.122,572
20 Mar 2024170.26174.33170.26173.71173.71306
19 Mar 2024171.00172.50171.00171.38171.3810
18 Mar 2024174.33174.33172.52172.91172.91735
15 Mar 2024173.16175.15173.16174.55174.55409
14 Mar 2024173.98175.22173.96175.60175.60876
13 Mar 2024169.28169.85169.28172.24172.24564
12 Mar 2024170.62170.62167.93167.93167.93748
11 Mar 2024169.40170.61168.83169.28169.28164
08 Mar 2024168.96170.14168.96169.32169.32666
07 Mar 2024170.17170.34169.30169.77169.77155
06 Mar 2024170.39171.24170.39170.05170.05135
05 Mar 2024169.19169.58169.03169.03169.0360
04 Mar 2024169.63169.99169.56170.23170.23267
01 Mar 2024169.15170.60168.94170.51170.51260
29 Feb 2024167.69168.22167.61168.68168.683,713
28 Feb 2024170.99170.99170.53168.81168.811,017
27 Feb 2024171.67172.32170.67171.57171.579,867
26 Feb 2024172.06173.60170.58170.51170.512,897
23 Feb 2024173.70173.70173.70172.07172.07156
22 Feb 2024175.07175.24174.17172.94172.941,064
21 Feb 2024174.00177.52174.00173.98173.98277
20 Feb 2024175.99178.30175.42174.66174.661,218
19 Feb 2024173.85173.85173.85173.85173.85-
16 Feb 2024176.15176.22176.15174.99174.997
15 Feb 2024175.84175.84175.84175.28175.28442
14 Feb 2024175.16175.16173.84174.62174.625
13 Feb 2024175.93178.36175.93173.13173.132
12 Feb 2024176.11176.11175.72177.04177.0487
09 Feb 2024175.58176.56175.58176.19176.192,972
08 Feb 2024178.94179.26176.40176.82176.82400
07 Feb 2024179.37179.89178.65178.88178.88394
06 Feb 2024177.00179.00176.65179.00179.004,365
05 Feb 2024176.37176.40175.37175.48175.481,948
02 Feb 2024177.50177.50174.83176.53176.53277
01 Feb 2024171.75176.16171.75176.27176.27203
31 Jan 2024173.72176.74173.71174.68174.68177
30 Jan 2024172.89173.33172.24172.13172.131,598
29 Jan 2024172.46172.84172.46171.70171.70451
26 Jan 2024169.41171.34169.41171.37171.371,170
25 Jan 2024167.22168.10165.89166.95166.95155
24 Jan 2024168.86168.87168.84169.66169.66154
23 Jan 2024165.23165.37165.21165.49165.49999
22 Jan 2024169.49169.49166.79167.27167.2711,560
19 Jan 2024166.49166.49166.49166.97166.9711
18 Jan 2024165.10165.10165.10165.10165.10-
17 Jan 2024165.96165.96164.75165.57165.5715,638
16 Jan 2024170.43170.55169.29168.65168.651,057
15 Jan 2024172.01172.01171.18171.62171.62530
12 Jan 2024171.50172.47171.50173.41173.41211
11 Jan 2024170.05170.64170.05170.02170.02167
10 Jan 2024170.35170.35170.35170.35170.35-
09 Jan 2024174.38174.38173.14170.46170.46189
08 Jan 2024173.31173.31173.31173.93173.9310
05 Jan 2024172.64172.64172.64172.84172.8415
04 Jan 2024171.36171.36171.36170.71170.7121
03 Jan 2024174.31174.31174.22172.04172.0420
02 Jan 2024177.31177.37174.89174.89174.8947
29 Dec 2023177.52177.52177.52176.93176.932
28 Dec 2023178.26178.26178.26177.34177.3439
27 Dec 2023177.00178.79177.00178.46178.4635
22 Dec 2023176.50176.71176.50177.38177.3823
21 Dec 2023174.74175.79174.22175.74175.741,766
20 Dec 2023176.78176.80176.12176.94176.941,042
19 Dec 2023176.95178.81176.79178.90178.905,773
18 Dec 2023173.16174.00173.16173.17173.1739
15 Dec 2023173.99174.20172.83173.38173.38196
14 Dec 2023167.32171.03167.30171.60171.602,161
13 Dec 2023164.42164.42163.51163.48163.48644
12 Dec 2023164.03164.53163.87163.71163.71481
11 Dec 2023163.23163.23163.14162.99162.9918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...