UK markets close in 7 hours 38 minutes

HSBC MSCI Mexico Capped ETF (HMED.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
48.84+0.27 (+0.55%)
As of 08:01AM GMT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202448.8448.8448.8448.8448.8440
23 Feb 202449.0849.0848.9948.5748.57199
22 Feb 202448.7748.7748.7748.7748.77-
21 Feb 202449.3649.3649.2849.1249.12646
20 Feb 202449.4249.4249.4249.3149.31253
19 Feb 202449.3549.3749.1349.0549.05143
16 Feb 202449.3649.3649.3649.3649.36-
15 Feb 202449.4749.4749.4749.4749.47-
14 Feb 202449.1349.2449.1349.3149.311,267
13 Feb 202449.3849.3848.5348.8148.81462
12 Feb 202449.9749.9749.9749.9749.97-
09 Feb 202449.8849.8849.6349.7349.7343
08 Feb 202450.5250.5250.1750.1750.1740
07 Feb 202450.5350.5350.5350.5350.53-
06 Feb 202450.5550.5550.5550.5650.5657
05 Feb 202449.8349.8349.6849.7349.73547
02 Feb 202449.6649.6649.6649.8349.83349
01 Feb 202449.8149.8149.8149.8149.81-
31 Jan 202449.2849.2849.2849.2849.28-
30 Jan 202448.8448.8448.8448.4748.4767
29 Jan 202448.4748.4748.4748.4748.47-
26 Jan 202448.3648.3648.3648.3648.36-
25 Jan 202447.1347.1347.1347.1347.13-
25 Jan 20240.7305 Dividend
24 Jan 202448.4348.4348.4348.4347.7073
23 Jan 202447.4447.4447.4447.4446.73-
22 Jan 202448.6848.6848.0047.9247.1982
19 Jan 202447.8947.8947.8947.8847.1510
18 Jan 202447.4047.4047.4047.4046.69-
17 Jan 202447.4847.4847.4847.4846.76-
16 Jan 202448.3748.3748.3748.3747.64-
15 Jan 202449.2849.2849.2849.2848.54-
12 Jan 202449.4949.4949.4949.6848.93300
11 Jan 202448.6048.6048.6048.8148.07100
10 Jan 202448.6148.7648.6148.8548.11195
09 Jan 202449.4349.4348.7348.8448.10507
08 Jan 202449.6249.7549.6249.8749.12231
05 Jan 202448.7649.1648.3449.4948.74804
04 Jan 202449.0049.0048.7748.9048.16249
03 Jan 202450.3150.3149.3149.2848.542,680
02 Jan 202450.5950.5950.2549.9949.242,330
29 Dec 202350.8950.8950.8950.8950.1220
28 Dec 202350.8550.8550.8550.8550.08-
27 Dec 202351.0851.0851.0851.0850.30-
22 Dec 202350.6250.8050.6250.7449.97376
21 Dec 202350.2950.2950.2950.2949.54-
20 Dec 202350.6450.6450.6450.6449.88-
19 Dec 202351.2251.2251.2251.2250.45-
18 Dec 202349.5849.5849.5849.5848.84-
15 Dec 202349.5649.5649.5649.6948.9466
14 Dec 202349.1749.1749.1749.1748.43-
13 Dec 202346.8946.8946.8946.8946.18-
12 Dec 202346.7746.7746.7746.8846.172,422
11 Dec 202346.7146.7146.7146.7146.01-
08 Dec 202346.6546.6546.6546.6545.95-
07 Dec 202346.4746.4746.4746.4745.76-
06 Dec 202346.7846.7846.7846.8846.17550
05 Dec 202345.7645.7645.7645.7645.07-
04 Dec 202346.3546.3546.3546.3545.65-
01 Dec 202346.7446.7446.7446.7446.03-
30 Nov 202345.2945.2945.2945.5844.89135
29 Nov 202345.6345.6345.6345.6344.94-
28 Nov 202345.7845.7845.7845.7845.09-
27 Nov 202345.4545.4545.4545.4544.76-
24 Nov 202345.8845.8845.8845.8845.19-
23 Nov 202345.9645.9645.9645.9645.26-
22 Nov 202345.8145.8145.8145.8145.12-
21 Nov 202345.5645.5645.5645.5644.87-
20 Nov 202345.8545.8545.8545.9945.29141
17 Nov 202345.5745.5745.5745.5744.88-
16 Nov 202345.1745.1745.1745.1744.49-
15 Nov 202345.4645.4645.4645.4644.77-
14 Nov 202343.3743.7743.3744.7244.0573
13 Nov 202343.4143.4143.4143.4142.76-
10 Nov 202342.8842.8842.8842.8842.24-
09 Nov 202343.2143.3543.0543.4142.762,767
08 Nov 202343.4143.6843.4143.5642.902,774
07 Nov 202343.6643.6743.3343.5142.853,307
06 Nov 202343.9843.9843.9544.1243.452,817
03 Nov 202342.9844.5842.9844.2843.614,979
02 Nov 202342.3543.0942.3542.9942.345,373
01 Nov 202340.9140.9140.9140.9140.29-
31 Oct 202339.8439.8439.8439.8439.24-
30 Oct 202340.2640.3240.2640.2639.65158
27 Oct 202340.5040.5040.5040.5039.89-
26 Oct 202339.4139.8339.4139.7839.18162
25 Oct 202338.8138.8138.8139.1338.5382
24 Oct 202339.2139.2139.2139.1438.55205
23 Oct 202339.0639.0639.0639.0638.47-
20 Oct 202339.1739.1739.1739.1738.58-
19 Oct 202339.6539.6539.6539.6539.05-
18 Oct 202340.0940.1139.5939.6539.05294
17 Oct 202340.6040.6040.6040.6039.99-
16 Oct 202340.4340.5040.4340.7540.1482
13 Oct 202340.4440.4440.1940.2439.63195
12 Oct 202341.1841.1840.6040.6440.03203
11 Oct 202341.1341.1341.1341.1340.50-
10 Oct 202339.7140.3939.7140.6140.00572
09 Oct 202339.5439.5838.9839.0638.471,904
06 Oct 202339.6139.6139.6139.6139.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...