HSBC MSCI Mexico Capped ETF (HMED.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:53PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 13 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 10 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 09 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 08 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 07 May 2024 | 49.46 | 49.46 | 49.42 | 48.91 | 48.91 | 240 |
| 03 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 02 May 2024 | 49.00 | 49.00 | 48.79 | 48.78 | 48.78 | 96 |
| 01 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 30 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.05 | 49.05 | 30 |
| 29 Apr 2024 | 49.37 | 49.66 | 49.27 | 49.40 | 49.40 | 260 |
| 26 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.80 | 48.80 | 67 |
| 25 Apr 2024 | 48.24 | 48.36 | 47.54 | 47.97 | 47.97 | 1,800 |
| 24 Apr 2024 | 48.50 | 48.50 | 48.10 | 48.13 | 48.13 | 2,036 |
| 23 Apr 2024 | 48.70 | 48.75 | 48.20 | 48.44 | 48.44 | 3,306 |
| 22 Apr 2024 | 47.82 | 48.37 | 47.82 | 48.20 | 48.20 | 895 |
| 19 Apr 2024 | 47.28 | 47.28 | 47.27 | 47.44 | 47.44 | 164 |
| 18 Apr 2024 | 47.57 | 47.86 | 47.56 | 47.68 | 47.68 | 1,571 |
| 17 Apr 2024 | 48.17 | 48.28 | 48.16 | 47.97 | 47.97 | 1,036 |
| 16 Apr 2024 | 49.10 | 49.10 | 48.40 | 47.85 | 47.85 | 377 |
| 15 Apr 2024 | 50.06 | 50.06 | 49.69 | 49.42 | 49.42 | 35 |
| 12 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 11 Apr 2024 | 50.25 | 50.26 | 50.25 | 50.15 | 50.15 | 335 |
| 10 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 09 Apr 2024 | 51.91 | 51.91 | 51.86 | 51.88 | 51.88 | 1,252 |
| 08 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 05 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 04 Apr 2024 | 50.99 | 51.22 | 50.99 | 51.14 | 51.14 | 179 |
| 03 Apr 2024 | 50.40 | 50.67 | 50.30 | 50.85 | 50.85 | 774 |
| 02 Apr 2024 | 50.83 | 50.83 | 50.60 | 50.69 | 50.69 | 502 |
| 28 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 27 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.58 | 50.58 | 278 |
| 26 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 25 Mar 2024 | 49.51 | 49.51 | 49.34 | 49.46 | 49.46 | 400 |
| 22 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.47 | 49.47 | 3 |
| 21 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 20 Mar 2024 | 48.37 | 48.37 | 48.37 | 49.15 | 49.15 | 68 |
| 19 Mar 2024 | 49.14 | 49.14 | 48.53 | 48.37 | 48.37 | 2,167 |
| 18 Mar 2024 | 49.37 | 49.37 | 49.37 | 48.90 | 48.90 | 201 |
| 15 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.24 | 49.24 | 1,720 |
| 14 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 13 Mar 2024 | 48.13 | 48.75 | 48.13 | 48.76 | 48.76 | 3,069 |
| 12 Mar 2024 | 47.87 | 47.87 | 47.87 | 47.60 | 47.60 | 68 |
| 11 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 08 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 07 Mar 2024 | 48.13 | 48.13 | 47.91 | 47.93 | 47.93 | 1,544 |
| 06 Mar 2024 | 47.96 | 47.96 | 47.96 | 48.06 | 48.06 | 638 |
| 05 Mar 2024 | 48.17 | 48.17 | 48.17 | 47.99 | 47.99 | 2,000 |
| 04 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.13 | 48.13 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.