UK markets closed

HSBC MSCI Mexico Capped UCITS ETF (HMEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,918.00+63.50 (+2.22%)
At close: 04:11PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20222,861.002,922.002,858.572,918.002,918.00130
09 Aug 20222,861.252,861.252,845.002,854.502,854.501
08 Aug 20222,816.822,840.352,816.822,853.502,853.50358
05 Aug 20222,804.002,813.002,804.002,815.002,815.001,251
04 Aug 20222,803.002,838.322,789.652,849.002,849.001,116
03 Aug 20222,754.022,769.572,754.022,761.502,761.5021
02 Aug 20222,796.002,796.002,789.322,777.502,777.501,188
01 Aug 20222,882.002,882.002,848.192,876.502,876.5044
29 Jul 20222,885.502,885.502,885.502,885.502,885.50-
28 Jul 20222,780.652,820.202,780.652,855.502,855.5025
27 Jul 20222,790.902,808.102,790.902,775.002,775.004
26 Jul 20222,832.502,832.502,832.502,832.502,832.50-
25 Jul 20222,856.152,856.152,856.152,856.002,856.005
22 Jul 20222,839.852,839.852,839.852,843.502,843.5014
21 Jul 20222,838.912,838.912,838.912,810.502,810.5021
20 Jul 20222,906.002,906.002,906.002,901.002,901.0082
19 Jul 20222,904.432,927.052,904.432,883.502,883.50157
18 Jul 20222,923.002,923.002,923.002,923.002,923.00-
15 Jul 20222,848.322,893.252,848.322,897.002,897.005
14 Jul 20222,873.002,873.002,859.652,856.002,856.0031
13 Jul 20222,914.002,914.002,875.602,881.502,881.5098
12 Jul 20222,902.952,902.952,902.952,913.002,913.007
11 Jul 20222,913.692,913.692,913.692,908.002,908.0018
08 Jul 20222,893.502,893.502,893.502,893.502,893.50-
07 Jul 20222,931.002,931.002,931.002,931.002,931.00-
06 Jul 20222,896.872,925.912,896.872,905.502,905.5092
05 Jul 20222,905.692,905.692,905.692,905.502,905.508
04 Jul 20222,975.502,975.502,975.502,975.502,975.50-
01 Jul 20222,950.872,950.872,950.872,937.002,937.0024
30 Jun 20222,924.502,924.502,924.502,924.502,924.50-
29 Jun 20222,961.002,961.002,961.002,961.002,961.00-
28 Jun 20222,990.002,990.002,990.002,985.002,985.00773
27 Jun 20222,956.502,956.502,956.502,956.502,956.50-
24 Jun 20222,864.002,864.002,864.002,921.502,921.501
23 Jun 20222,866.002,879.322,866.002,880.502,880.5040
22 Jun 20222,887.002,887.002,887.002,887.002,887.00-
21 Jun 20222,919.092,919.092,916.982,914.502,914.507
20 Jun 20222,910.002,911.202,893.002,903.002,903.001,316
17 Jun 20222,843.002,886.002,841.002,862.502,862.501,840
16 Jun 20222,835.312,835.312,835.312,818.502,818.503
15 Jun 20222,915.502,915.502,915.502,915.502,915.50-
14 Jun 20222,955.002,955.002,927.002,923.002,923.00415
13 Jun 20222,893.002,899.002,850.062,893.002,893.006,804
10 Jun 20222,999.003,013.912,974.002,961.002,961.00968
09 Jun 20223,069.003,069.003,041.003,033.503,033.50660
08 Jun 20223,038.503,038.503,038.503,038.503,038.50-
07 Jun 20223,044.833,063.463,010.203,001.003,001.00182
06 Jun 20223,071.503,071.503,071.503,071.503,071.50-
01 Jun 20223,143.033,155.003,143.033,131.503,131.5014
31 May 20223,168.153,168.153,168.153,115.003,115.001
30 May 20223,201.503,201.503,201.503,201.503,201.50-
27 May 20223,148.003,179.953,134.003,160.503,160.503,680
26 May 20223,106.983,116.013,106.983,134.003,134.00838
25 May 20223,090.003,090.003,088.203,105.003,105.00186
24 May 20223,053.503,053.503,053.503,053.503,053.50-
23 May 20223,116.403,116.403,116.403,106.503,106.5095
20 May 20223,107.003,126.003,100.003,101.503,101.503,463
19 May 20223,018.003,018.003,018.003,018.003,018.00-
18 May 20223,089.003,099.003,078.403,014.503,014.5035
17 May 20223,037.113,037.113,037.113,060.503,060.50347
16 May 20222,994.652,994.652,994.653,018.003,018.007
13 May 20223,020.913,026.912,985.902,995.502,995.502,650
12 May 20222,988.502,988.502,988.502,988.502,988.50-
11 May 20222,947.952,947.952,947.952,941.502,941.501
10 May 20222,923.912,923.912,914.562,910.502,910.50101
09 May 20222,881.002,946.702,881.002,893.002,893.00192
06 May 20222,973.102,999.152,973.103,005.503,005.50360
05 May 20223,006.003,041.003,005.802,989.502,989.50797
04 May 20222,998.002,998.002,972.132,973.002,973.0073
03 May 20223,022.003,022.002,974.202,984.502,984.5053
29 Apr 20223,046.003,060.003,028.803,024.503,024.50338
28 Apr 20223,046.763,048.003,046.762,994.502,994.502
27 Apr 20223,030.003,060.803,027.003,033.003,033.00194
26 Apr 20223,046.453,046.453,046.453,042.503,042.501
25 Apr 20223,010.003,024.003,009.203,030.503,030.501,009
22 Apr 20223,028.003,028.003,010.003,023.003,023.00399
21 Apr 20223,058.003,065.003,048.003,052.503,052.50715
20 Apr 20223,121.103,121.103,083.003,062.503,062.5011
19 Apr 20223,119.003,120.153,102.203,102.003,102.003,425
14 Apr 20223,090.003,090.003,090.003,099.503,099.5018
13 Apr 20223,134.003,134.003,101.003,090.003,090.00409
12 Apr 20223,135.003,135.003,114.203,118.503,118.509
11 Apr 20223,108.813,108.813,091.003,089.003,089.002
08 Apr 20223,143.003,143.003,111.483,115.503,115.50193
07 Apr 20223,107.003,131.003,102.313,125.503,125.50230
06 Apr 20223,120.003,160.143,109.853,147.003,147.001,135
05 Apr 20223,220.003,220.003,164.003,157.003,157.003,247
04 Apr 20223,239.003,247.133,219.413,236.003,236.003,299
01 Apr 20223,223.003,261.003,223.003,244.003,244.005,454
31 Mar 20223,178.003,179.763,161.643,184.503,184.50378
30 Mar 20223,173.003,173.003,173.003,174.503,174.5084
29 Mar 20223,139.853,139.853,139.853,136.503,136.501
28 Mar 20223,120.003,131.003,112.313,133.003,133.00196
25 Mar 20223,119.003,134.803,119.003,113.503,113.503,267
24 Mar 20223,089.003,118.003,069.533,103.503,103.501,337
23 Mar 20223,073.003,073.003,073.003,092.503,092.507
22 Mar 20223,091.003,091.003,056.203,075.503,075.50673
21 Mar 20223,059.003,076.003,044.513,060.003,060.00674
18 Mar 20222,980.002,981.642,978.003,002.503,002.50144
17 Mar 20222,904.002,942.002,894.092,957.502,957.504,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...