UK markets open in 4 hours 46 minutes

HSBC MSCI Mexico Capped UCITS ETF (HMEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,161.00+9.50 (+0.30%)
At close: 04:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.000.000.003,161.003,161.008
05 Dec 20223,223.003,223.003,154.203,151.503,151.5011
02 Dec 20223,243.253,248.973,243.253,234.003,234.004
01 Dec 20223,311.003,311.003,300.583,277.503,277.5039
30 Nov 20223,275.003,275.953,251.003,272.503,272.50588
29 Nov 20223,367.903,367.903,367.903,287.503,287.501
28 Nov 20223,310.003,310.003,309.533,355.003,355.00431
25 Nov 20223,329.003,329.003,326.853,317.003,317.001,003
24 Nov 20223,328.003,336.853,328.003,326.003,326.002
23 Nov 20223,382.003,383.003,366.003,348.003,348.00854
22 Nov 20223,398.003,398.003,328.003,387.003,387.0057
21 Nov 20223,330.003,371.003,328.003,344.003,344.00582
18 Nov 20223,361.853,361.853,353.583,350.003,350.00141
17 Nov 20223,349.003,349.003,349.003,349.003,349.00-
16 Nov 20223,356.153,356.153,356.153,365.503,365.501
15 Nov 20223,400.873,400.873,382.533,395.503,395.50268
14 Nov 20223,399.003,409.433,399.003,412.503,412.50480
11 Nov 20223,379.003,392.363,349.003,347.003,347.00185
10 Nov 20223,410.573,421.003,401.923,416.503,416.5050
09 Nov 20223,445.003,445.003,440.873,439.003,439.00334
08 Nov 20223,421.003,421.003,419.003,405.503,405.50330
07 Nov 20223,468.873,482.353,436.643,441.003,441.00456
04 Nov 20223,458.003,486.003,445.203,475.503,475.50388
03 Nov 20223,372.003,431.363,353.003,427.003,427.00770
02 Nov 20223,358.763,372.853,349.093,356.503,356.5031
01 Nov 20223,292.003,342.003,292.003,344.503,344.501,765
31 Oct 20223,164.003,249.763,164.003,261.003,261.00236
28 Oct 20223,189.003,200.003,187.463,194.503,194.505,236
27 Oct 20223,203.683,203.683,203.683,200.003,200.0018
26 Oct 20223,178.003,180.543,152.763,186.503,186.501,034
25 Oct 20223,182.023,182.023,182.023,171.003,171.0062
24 Oct 20223,126.363,141.363,109.253,158.003,158.00220
21 Oct 20223,079.913,087.243,079.913,122.503,122.5067
20 Oct 20223,057.003,071.003,057.003,052.503,052.50348
19 Oct 20223,030.653,030.653,030.653,051.003,051.0017
18 Oct 20223,070.953,070.953,070.953,036.003,036.001
17 Oct 20223,014.763,014.763,014.763,026.003,026.0010
14 Oct 20223,056.003,056.003,056.003,033.003,033.001
13 Oct 20223,018.003,018.003,018.003,022.503,022.50660
12 Oct 20223,094.623,094.623,090.313,093.503,093.506
11 Oct 20223,049.033,049.033,042.873,081.003,081.00430
10 Oct 20223,063.243,102.983,060.463,104.003,104.0095
07 Oct 20223,075.693,075.693,046.313,054.003,054.0024
06 Oct 20223,020.003,020.003,020.003,082.003,082.003,067
05 Oct 20222,998.002,998.002,998.002,998.002,998.00-
04 Oct 20222,998.313,017.912,997.052,986.502,986.5024
03 Oct 20222,977.422,997.052,977.422,990.002,990.007
30 Sept 20223,005.003,005.003,005.003,005.003,005.00-
29 Sept 20223,049.003,070.543,035.003,065.503,065.503,664
28 Sept 20223,057.003,129.693,057.003,109.503,109.5021
27 Sept 20223,077.003,077.003,074.463,100.003,100.001,653
26 Sept 20223,085.763,085.763,085.763,063.503,063.50455
23 Sept 20223,095.003,095.003,073.543,072.503,072.50852
22 Sept 20223,108.853,108.853,108.853,071.503,071.50321
21 Sept 20223,128.003,136.003,111.913,113.503,113.501,710
20 Sept 20223,072.503,072.503,072.503,072.503,072.50-
16 Sept 20223,024.793,024.793,024.793,010.503,010.5066
15 Sept 20223,017.003,032.303,017.003,028.503,028.50662
14 Sept 20223,044.803,044.803,038.933,040.503,040.503,394
13 Sept 20223,089.003,093.353,087.473,068.503,068.50121
12 Sept 20223,039.003,091.003,032.693,084.503,084.50917
09 Sept 20223,033.003,033.003,033.003,027.503,027.5041
08 Sept 20222,991.002,991.002,991.002,991.002,991.00-
07 Sept 20222,960.582,960.582,960.582,964.502,964.50337
06 Sept 20222,937.502,937.502,937.502,937.502,937.50-
05 Sept 20222,974.692,974.692,974.692,965.502,965.5041
02 Sept 20222,935.002,976.002,897.462,966.502,966.502,448
01 Sept 20222,850.002,850.002,840.002,849.002,849.00289
31 Aug 20222,909.002,914.002,900.092,908.002,908.00795
30 Aug 20222,968.002,972.022,903.002,908.502,908.501,034
26 Aug 20223,023.003,023.003,023.002,994.502,994.50330
25 Aug 20223,000.003,000.003,000.003,000.003,000.00-
24 Aug 20223,020.503,020.503,020.503,020.503,020.50-
23 Aug 20223,013.003,013.003,013.003,005.003,005.00248
22 Aug 20223,010.003,010.002,974.903,009.003,009.00204
19 Aug 20223,000.803,000.802,980.203,013.003,013.00549
18 Aug 20223,003.803,003.802,977.652,983.002,983.0018
17 Aug 20222,976.572,976.572,976.572,985.002,985.0012
16 Aug 20223,023.403,023.402,996.003,001.503,001.5038
15 Aug 20223,013.003,025.002,994.603,020.503,020.501,738
12 Aug 20222,966.002,986.762,966.002,996.502,996.501,345
11 Aug 20222,902.812,914.752,902.812,904.002,904.00307
10 Aug 20222,922.002,922.002,858.572,918.002,918.00130
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...