UK markets close in 3 hours 27 minutes

HSBC MSCI Mexico Capped UCITS ETF (HMEX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,065.500.00 (0.00%)
As of 10:59AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20202,070.002,070.002,065.502,065.502,065.501,216
26 Oct 202027.3427.3427.3427.3427.34-
23 Oct 20202,095.252,095.252,095.252,095.252,095.25-
22 Oct 202026.9226.9226.9226.9226.92-
21 Oct 202026.8826.8826.8826.8826.88-
20 Oct 202026.4326.4326.4326.4326.43-
19 Oct 202026.2926.2926.0226.0926.099
16 Oct 20202,040.502,044.502,039.472,048.752,048.75198
15 Oct 202025.9125.9925.9125.9325.936
14 Oct 202026.2426.2426.2426.2426.24-
13 Oct 202026.1626.1626.1626.1626.16-
12 Oct 202026.6326.6326.6326.7226.72600
09 Oct 20202,049.002,060.502,035.502,057.002,057.008,988
08 Oct 202026.0026.0026.0026.0026.00-
07 Oct 202025.4825.4825.4825.4825.48-
06 Oct 202025.2925.2925.2925.2925.29-
05 Oct 202025.2825.2825.2825.2825.28-
02 Oct 20201,912.751,912.751,912.751,912.751,912.75-
01 Oct 20201,961.001,961.501,920.441,914.751,914.751,177
30 Sep 20201,911.001,923.001,911.001,925.501,925.50587
29 Sep 20201,885.191,885.191,885.191,886.001,886.0053
28 Sep 202024.1324.1324.1324.1324.13-
25 Sep 2020------
24 Sep 202023.7323.7323.7323.7323.73-
23 Sep 202023.7623.7623.7623.7623.76-
22 Sep 202024.3224.3224.3224.3024.30640
21 Sep 202024.4024.4024.1224.1824.186,692
18 Sep 20201,961.001,970.401,954.001,948.751,948.752,528
17 Sep 20201,965.001,974.501,965.001,962.751,962.753,504
16 Sep 20201,988.001,988.001,988.001,988.001,988.00-
15 Sep 20202,024.002,031.922,014.812,005.002,005.005,665
14 Sep 20201,975.501,992.501,974.851,990.501,990.506,320
11 Sep 20201,955.001,959.681,950.811,956.751,956.752,162
10 Sep 20201,896.501,942.651,896.501,936.751,936.75207
09 Sep 20201,898.751,898.751,898.751,898.751,898.75-
08 Sep 20201,879.501,881.501,866.501,865.001,865.00313
07 Sep 20201,886.001,895.001,865.121,896.001,896.008,104
04 Sep 20201,875.001,875.001,846.501,843.001,843.0091
03 Sep 20201,878.001,878.001,866.001,868.251,868.25559
02 Sep 20201,892.001,906.521,881.001,880.251,880.25842
01 Sep 20201,875.001,876.001,865.271,866.501,866.50322
28 Aug 20201,907.001,914.921,907.001,906.251,906.25154
27 Aug 20201,923.361,923.361,923.361,891.501,891.50129
26 Aug 20201,961.641,961.641,961.641,923.751,923.7524
25 Aug 20201,942.751,942.751,942.751,942.751,942.75-
24 Aug 20201,970.001,970.001,959.501,955.001,955.0068
21 Aug 20201,964.431,964.431,964.431,960.751,960.7524
20 Aug 20201,953.191,953.191,953.191,951.251,951.2530
19 Aug 20201,967.311,967.311,967.311,979.751,979.7520
18 Aug 20201,983.001,995.001,967.501,958.751,958.753,406
17 Aug 20202,007.002,011.652,007.001,989.751,989.755,584
14 Aug 20201,967.001,967.001,966.501,989.751,989.755,349
13 Aug 20201,957.741,957.741,944.991,946.251,946.2597
12 Aug 20201,967.501,967.501,962.651,963.751,963.751,302
11 Aug 20201,947.501,947.501,938.351,944.001,944.003,174
10 Aug 20201,922.001,925.311,908.651,924.001,924.00225
07 Aug 20201,895.501,895.501,895.501,911.001,911.004,988
06 Aug 20201,903.001,903.001,902.391,905.751,905.751,321
05 Aug 20201,875.531,893.691,875.531,913.501,913.50143
04 Aug 20201,862.751,862.751,862.751,862.751,862.75-
03 Aug 20201,882.001,886.001,858.811,876.001,876.00957
31 Jul 20201,885.501,910.421,848.001,859.751,859.757,596
30 Jul 20201,908.151,908.151,908.151,904.001,904.00181
29 Jul 20201,976.501,976.501,971.271,935.501,935.50159
28 Jul 20201,960.691,960.691,954.171,953.251,953.251,010
27 Jul 20201,942.501,942.501,942.501,942.501,942.50-
24 Jul 20201,917.501,917.501,907.001,912.751,912.753,732
23 Jul 20201,958.191,958.191,958.191,929.501,929.50500
22 Jul 20201,918.191,918.651,911.151,933.001,933.00441
21 Jul 20201,907.001,912.001,907.001,907.001,907.005,826
20 Jul 20201,874.731,874.731,874.731,871.751,871.75426
17 Jul 20201,896.251,896.251,896.251,896.251,896.25-
16 Jul 20201,902.501,910.651,902.501,903.251,903.25367
15 Jul 20201,889.501,917.191,889.501,913.001,913.001,518
14 Jul 20201,873.501,874.001,869.601,867.751,867.758,731
13 Jul 20201,899.081,899.081,899.081,907.251,907.25597
10 Jul 20201,879.501,879.501,864.311,881.251,881.25528
09 Jul 20201,916.001,937.811,899.501,894.751,894.751,217
08 Jul 20201,952.001,965.001,939.151,914.751,914.7515,788
07 Jul 20201,944.501,944.501,944.501,968.751,968.754,062
06 Jul 20202,018.502,055.712,007.602,004.502,004.502,901
03 Jul 20201,998.002,003.651,993.001,989.751,989.755,275
02 Jul 20201,974.001,989.501,974.001,986.251,986.256,514
01 Jul 20201,935.001,963.501,935.001,939.001,939.0010,911
30 Jun 20201,940.001,959.151,933.001,941.501,941.507,297
29 Jun 20201,924.191,955.191,924.191,953.501,953.5039
26 Jun 20201,944.311,944.311,944.311,936.751,936.7575
25 Jun 20201,957.001,957.501,928.351,959.751,959.751,094
24 Jun 20201,985.501,992.401,984.351,982.501,982.501,578
23 Jun 20202,044.002,047.732,038.002,030.002,030.008,578
22 Jun 20202,013.252,013.252,013.252,013.252,013.25-
19 Jun 20201,984.501,984.501,984.502,008.252,008.25401
18 Jun 20201,998.811,998.811,998.811,974.001,974.00171
17 Jun 20202,020.322,020.322,011.851,999.251,999.25336
16 Jun 20201,990.002,024.691,989.351,997.751,997.754,177
15 Jun 20201,951.251,951.251,951.251,951.251,951.25-
12 Jun 20201,977.001,977.001,944.501,952.751,952.757,276
11 Jun 20201,958.501,966.871,943.501,940.251,940.255,731
10 Jun 20202,079.502,094.782,030.042,036.002,036.001,467
09 Jun 20202,114.002,120.302,091.422,086.752,086.757,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...