UK markets open in 5 hours 59 minutes

HSBC MSCI Mexico Capped UCITS ETF (HMEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,915.50-20.50 (-0.52%)
At close: 04:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.003,915.503,915.5065
29 Apr 20243,939.003,992.003,901.003,936.003,936.001,026
26 Apr 20243,876.003,907.003,867.003,917.003,917.002,608
25 Apr 20243,840.003,901.203,804.003,837.503,837.501,155
24 Apr 20243,930.003,976.003,857.003,870.003,870.003,709
23 Apr 20243,948.003,948.003,884.003,893.503,893.501,017
22 Apr 20243,885.003,949.003,872.113,912.003,912.002,623
19 Apr 20243,789.003,815.003,741.003,822.503,822.502,520
18 Apr 20243,819.003,871.003,817.003,825.003,825.00973
17 Apr 20243,878.003,889.003,865.003,851.503,851.50246
16 Apr 20243,882.003,926.003,847.553,846.503,846.501,372
15 Apr 20243,996.004,035.003,973.003,973.003,973.002,641
12 Apr 20244,037.004,052.003,980.004,004.504,004.50730
11 Apr 20244,010.004,037.004,000.004,006.504,006.50934
10 Apr 20244,071.814,071.813,991.004,011.004,011.00901
09 Apr 20244,101.784,108.004,097.004,096.004,096.00994
08 Apr 20244,083.004,103.004,076.004,092.004,092.001,026
05 Apr 20244,077.004,084.004,013.004,065.004,065.001,493
04 Apr 20244,017.004,056.004,017.004,037.504,037.501,122
03 Apr 20244,021.004,022.003,990.154,027.004,027.001,361
02 Apr 20244,036.004,049.004,001.954,029.004,029.002,379
28 Mar 20244,027.004,041.003,999.944,002.004,002.002,240
27 Mar 20244,000.004,011.003,950.004,006.504,006.502,070
26 Mar 20243,915.003,962.903,915.003,954.503,954.50460
25 Mar 20243,929.003,932.163,880.003,915.503,915.501,172
22 Mar 20243,902.003,942.003,902.003,925.503,925.50346
21 Mar 20243,917.003,917.003,875.003,919.503,919.501,386
20 Mar 20243,773.003,871.003,773.003,863.003,863.001,807
19 Mar 20243,820.003,832.003,809.303,805.003,805.002,725
18 Mar 20243,874.003,874.003,835.003,843.503,843.5071
15 Mar 20243,850.003,875.003,849.003,865.003,865.002,641
14 Mar 20243,829.003,881.003,801.003,878.003,878.00538
13 Mar 20243,781.003,814.003,736.853,808.003,808.002,422
12 Mar 20243,750.003,766.153,727.253,726.003,726.00651
11 Mar 20243,739.003,740.003,720.003,726.503,726.50359
08 Mar 20243,740.003,752.003,721.003,720.503,720.501,193
07 Mar 20243,742.003,770.053,734.003,734.003,734.00494
06 Mar 20243,813.003,820.003,758.003,761.003,761.001,453
05 Mar 20243,762.003,783.003,756.053,772.503,772.501,292
04 Mar 20243,790.003,810.003,764.703,791.003,791.002,441
01 Mar 20243,805.553,834.453,779.453,814.003,814.0088
29 Feb 20243,763.003,784.003,737.153,772.003,772.003,687
28 Feb 20243,837.003,837.003,760.003,767.503,767.505,551
27 Feb 20243,838.003,848.003,791.003,816.003,816.002,121
26 Feb 20243,819.003,837.003,789.003,790.503,790.503,547
23 Feb 20243,876.003,881.003,820.083,830.503,830.501,098
22 Feb 20243,888.003,925.003,880.353,855.003,855.00412
21 Feb 20243,911.003,930.973,877.003,890.003,890.00742
20 Feb 20243,938.003,946.003,921.403,896.003,896.00632
19 Feb 20243,937.003,938.003,892.003,895.003,895.001,596
16 Feb 20243,935.003,957.843,935.003,919.503,919.502,396
15 Feb 20243,942.003,959.253,933.003,933.003,933.002,267
14 Feb 20243,880.003,942.003,880.003,928.003,928.00852
13 Feb 20243,911.003,924.003,861.053,877.503,877.50897
12 Feb 20243,938.003,950.003,918.003,956.003,956.002,034
09 Feb 20243,952.003,956.003,916.003,938.003,938.00545
08 Feb 20243,995.004,017.003,965.513,958.503,958.502,487
07 Feb 20244,017.004,024.454,001.004,006.004,006.002,368
06 Feb 20244,004.004,004.003,978.004,016.504,016.502,144
05 Feb 20243,976.003,978.003,950.003,971.003,971.001,822
02 Feb 20243,933.003,953.003,903.003,953.003,953.001,383
01 Feb 20243,890.003,938.003,872.003,938.003,938.00246
31 Jan 20243,877.363,877.363,877.363,873.503,873.50619
30 Jan 20243,849.003,859.003,834.003,827.503,827.50939
29 Jan 20243,833.003,855.003,833.003,820.003,820.00283
26 Jan 20243,798.003,804.003,774.003,802.003,802.00540
25 Jan 20243,711.003,736.003,705.003,711.003,711.00340
24 Jan 20243,784.003,814.003,778.753,815.003,815.00529
23 Jan 20243,744.003,756.003,713.003,747.503,747.502,057
22 Jan 20243,832.003,844.023,771.003,769.503,769.502,552
19 Jan 20243,776.003,784.003,749.853,778.003,778.00969
18 Jan 20243,738.003,781.103,722.003,734.003,734.001,830
17 Jan 20243,741.003,796.003,730.003,748.503,748.501,638
16 Jan 20243,826.003,836.823,818.853,817.003,817.00788
15 Jan 20243,877.253,905.003,875.003,869.503,869.50815
12 Jan 20243,864.003,889.253,864.003,881.003,881.00134
11 Jan 20243,833.003,845.003,822.253,841.503,841.501,782
10 Jan 20243,823.003,828.003,821.003,839.003,839.00291
09 Jan 20243,907.003,928.003,836.003,843.003,843.001,571
08 Jan 20243,941.003,942.243,894.003,909.003,909.001,429
05 Jan 20243,838.003,872.003,828.003,885.003,885.00314
04 Jan 20243,862.003,862.003,837.003,851.003,851.001,835
03 Jan 20243,963.003,979.603,904.003,897.503,897.506,882
02 Jan 20243,952.003,998.353,952.003,963.003,963.002,473
29 Dec 20233,996.003,996.003,971.453,993.003,993.00428
28 Dec 20233,979.004,030.003,979.003,987.503,987.50374
27 Dec 20233,989.004,100.003,980.003,993.503,993.502,428
22 Dec 20233,977.003,990.003,977.003,983.503,983.50374
21 Dec 20233,956.003,989.003,939.603,975.503,975.501,638
20 Dec 20234,015.004,017.003,978.003,997.003,997.002,330
19 Dec 20233,992.004,020.003,984.004,012.004,012.003,614
18 Dec 20233,904.003,926.003,881.003,911.003,911.00631
15 Dec 20233,882.003,915.003,869.003,910.003,910.001,106
14 Dec 20233,830.003,850.003,755.453,845.503,845.50893
13 Dec 20233,750.003,751.353,750.003,741.503,741.50106
12 Dec 20233,731.003,737.003,697.003,733.003,733.004,157
11 Dec 20233,716.003,729.003,705.803,716.503,716.50489
08 Dec 20233,713.003,733.453,709.003,720.003,720.001,514
07 Dec 20233,721.003,721.003,707.003,694.503,694.501,005
06 Dec 20233,708.003,738.003,694.703,718.503,718.50633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...