Dark

CMX1
ISHRS MSCI MEXICO CAPPED ETF USD (ACC)
stock LSE

Inactive

Jul 8, 2024

11899.00GBX+1.234%(+145.00)5,477

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-08	11,812.0000	11,856.0000	11,812.0000	11,899.0000	+1.234%	5,477	0.000%
2024-07-05	11,909.0000	11,909.0000	11,744.0000	11,754.0000	-1.710%	89	+1.234%
2024-07-04	11,932.0000	11,960.0000	11,930.0000	11,958.5000	+0.331%	5,994	-0.498%
2024-07-03	11,725.0000	11,957.0000	11,725.0000	11,919.0000	+1.369%	2,049	-0.168%
2024-07-02	11,788.0000	11,909.0000	11,788.0000	11,758.0000	-0.634%	909	+1.199%
2024-07-01	11,817.0000	11,817.0000	11,817.0000	11,833.0000	+0.925%	406	+0.558%
2024-06-28	11,721.0000	11,775.0000	11,721.0000	11,724.5000	-0.158%	1,059	+1.488%
2024-06-27	11,721.0000	11,721.0000	11,661.0000	11,743.0000	-0.869%	944	+1.328%
2024-06-26	11,749.0000	11,876.0000	11,718.0000	11,846.0000	+1.205%	653	+0.447%
2024-06-25	11,929.0000	11,929.0000	11,707.0000	11,705.0000	-2.251%	976	+1.657%
2024-06-24	11,890.0000	11,969.0000	11,890.0000	11,974.5000	+0.673%	1,347	-0.631%
2024-06-21	11,889.0000	11,925.0000	11,889.0000	11,894.5000	+0.959%	557	+0.038%
2024-06-20	11,804.0000	11,804.0000	11,742.0000	11,781.5000	+0.422%	2,020	+0.997%
2024-06-19	11,753.0000	11,753.0000	11,721.0000	11,732.0000	-0.862%	880	+1.423%
2024-06-18	11,589.0000	11,750.0000	11,577.0000	11,834.0000	+3.458%	3,120	+0.549%
2024-06-17	11,517.0000	11,517.0000	11,399.0000	11,438.5000	-0.513%	1,225	+4.026%
2024-06-14	11,385.0000	11,510.0000	11,318.0000	11,497.5000	-0.299%	1,903	+3.492%
2024-06-13	11,484.0000	11,659.0000	11,484.0000	11,532.0000	+0.963%	557	+3.182%
2024-06-12	11,601.0000	11,623.0000	11,265.0000	11,422.0000	-2.676%	5,441	+4.176%
2024-06-11	11,639.0000	11,744.0000	11,554.0000	11,736.0000	-0.319%	2,879	+1.389%
2024-06-10	11,766.0000	11,784.0000	11,642.0000	11,773.5000	-2.286%	1,318	+1.066%
2024-06-07	12,295.0000	12,367.0000	12,049.0000	12,049.0000	-5.653%	2,162	-1.245%
2024-06-06	12,585.0000	12,775.0000	12,585.0000	12,771.0000	+1.482%	4,054	-6.828%
2024-06-05	12,169.0000	12,517.0000	12,169.0000	12,584.5000	+3.534%	2,695	-5.447%
2024-06-04	11,875.0000	12,112.0000	11,703.0000	12,155.0000	-0.418%	4,166	-2.106%
2024-06-03	13,129.0000	13,129.0000	12,206.0000	12,206.0000	-6.288%	2,975	-2.515%
2024-05-31	13,138.0000	13,138.0000	12,996.0000	13,025.0000	-0.837%	755	-8.645%
2024-05-30	13,100.0000	13,213.0000	13,080.0000	13,135.0000	+0.444%	1,198	-9.410%
2024-05-29	13,287.0000	13,292.0000	13,000.0000	13,077.0000	-2.210%	968	-9.008%
2024-05-28	13,456.0000	13,456.0000	13,344.0000	13,372.5000	-2.301%	4,574	-11.019%
2024-05-23	13,700.0000	13,700.0000	13,660.0000	13,687.5000	-0.360%	448	-13.067%
2024-05-22	13,838.0000	13,847.0000	13,724.0000	13,737.0000	-2.932%	488	-13.380%
2024-05-17	14,091.0000	14,119.0000	14,072.0000	14,152.0000	+1.314%	676	-15.920%
2024-05-16	14,048.0000	14,048.0000	14,031.0000	13,968.5000	-1.824%	610	-14.815%
2024-05-15	13,942.0000	14,228.0000	13,908.0000	14,228.0000	+1.429%	91	-16.369%
2024-05-14	14,093.0000	14,093.0000	14,025.0000	14,027.5000	-1.041%	891	-15.174%
2024-05-13	14,212.0000	14,231.0000	14,212.0000	14,175.0000	-0.418%	3,656	-16.056%
2024-05-10	14,249.0000	14,249.0000	14,249.0000	14,234.5000	+1.555%	146	-16.407%
2024-05-09	13,910.0000	13,956.0000	13,879.0000	14,016.5000	+1.082%	317	-15.107%
2024-05-08	13,912.0000	13,912.0000	13,848.0000	13,866.5000	+0.438%	197	-14.189%
2024-05-07	13,902.0000	13,902.0000	13,902.0000	13,806.0000	-0.148%	314	-13.813%
2024-05-02	13,788.0000	13,840.0000	13,786.0000	13,826.5000	+9,839.971%	430	-13.941%
2024-03-22	139.2300	139.2300	139.1800	139.1000	-20.566%	169	+8,454.277%
2024-03-21	175.7500	175.7500	175.7500	175.1150	+0.812%	2,571	+6,694.963%
2024-03-20	170.2600	174.3300	170.2600	173.7050	+28.933%	306	+6,750.119%
2024-03-19	135.0700	135.0700	135.0700	134.7250	-0.916%	331	+8,732.065%
2024-03-18	136.1100	136.1100	135.6700	135.9700	-0.831%	428	+8,651.195%
2024-03-14	135.5600	137.3700	135.5600	137.1100	+1.812%	247	+8,578.433%
2024-03-13	132.3800	134.2600	132.3800	134.6700	+2.181%	234	+8,735.672%
2024-03-12	133.2400	133.2700	131.8800	131.7950	-22.144%	365	+8,928.415%
2024-03-11	169.4000	170.6100	168.8300	169.2800	+28.481%	163	+6,929.182%
2024-03-08	131.5500	131.5500	131.5400	131.7550	-22.394%	1,666	+8,931.156%
2024-03-07	170.1700	170.1700	170.0900	169.7750	+27.229%	155	+6,908.688%
2024-03-06	133.9000	133.9000	133.9000	133.4400	-21.055%	223	+8,817.116%
2024-03-05	169.1900	169.1900	169.0300	169.0300	+26.161%	60	+6,939.579%
2024-03-04	134.0800	134.0800	134.0800	133.9800	-0.660%	239	+8,781.176%
2024-03-01	133.7400	134.8300	133.7400	134.8700	+1.075%	610	+8,722.570%
2024-02-29	133.0000	134.1600	133.0000	133.4350	-20.956%	712	+8,817.450%
2024-02-28	170.9900	170.9900	170.8800	168.8100	+24.896%	1,017	+6,948.753%
2024-02-27	135.2000	135.2000	134.9200	135.1600	-20.730%	722	+8,703.640%
2024-02-26	172.0600	172.0600	170.5800	170.5050	-0.912%	2,895	+6,878.681%
2024-02-23	173.7000	173.7000	173.7000	172.0750	+25.763%	156	+6,815.008%
2024-02-22	138.2800	138.3500	136.7000	136.8250	-0.877%	2,978	+8,596.510%
2024-02-21	138.7300	138.7300	138.3000	138.0350	-0.163%	111	+8,520.277%
2024-02-20	139.6400	139.6400	139.3700	138.2600	-0.615%	887	+8,506.249%
2024-02-16	139.5600	139.9700	138.7000	139.1150	-0.140%	428	+8,453.355%
2024-02-15	140.1000	140.1000	139.9900	139.3100	+0.194%	325	+8,441.383%
2024-02-14	138.1400	138.7600	138.1400	139.0400	-19.690%	586	+8,457.969%
2024-02-13	175.9300	175.9300	175.9300	173.1300	-2.211%	2	+6,772.870%
2024-02-12	176.1100	176.1100	175.7200	177.0450	+26.755%	86	+6,620.890%
2024-02-09	139.4600	139.9500	138.9200	139.6750	-0.566%	290	+8,419.062%
2024-02-08	141.7400	141.8800	141.1200	140.4700	-21.470%	258	+8,370.848%
2024-02-07	179.3700	179.8900	178.6500	178.8750	-0.070%	394	+6,552.131%
2024-02-06	177.0000	179.0000	176.6500	179.0000	+27.248%	4,365	+6,547.486%
2024-02-05	139.8700	140.9000	139.8700	140.6700	+0.709%	754	+8,358.804%
2024-02-02	137.8000	139.6700	137.8000	139.6800	-20.760%	528	+8,418.757%
2024-02-01	171.7500	174.0500	171.7500	176.2750	+2.405%	202	+6,650.248%
2024-01-30	172.8900	173.3300	172.2400	172.1350	+0.256%	1,598	+6,812.598%
2024-01-29	172.4600	172.8400	172.4600	171.6950	+0.193%	451	+6,830.312%
2024-01-26	169.4100	171.3400	169.4100	171.3650	+30.420%	1,170	+6,843.658%
2024-01-25	131.9600	131.9600	130.4700	131.3950	-22.554%	405	+8,955.900%
2024-01-24	168.8600	168.8700	168.8400	169.6600	+2.517%	154	+6,913.439%
2024-01-23	165.2300	165.3700	165.2100	165.4950	-1.061%	998	+7,089.945%
2024-01-22	169.4900	169.4900	167.2700	167.2700	+26.922%	11,560	+7,013.649%
2024-01-19	131.7400	132.1100	131.1300	131.7900	+0.869%	519	+8,928.758%
2024-01-17	131.4100	131.4100	130.2600	130.6550	-1.914%	1,033	+9,007.191%
2024-01-16	134.7800	134.7800	133.1300	133.2050	-1.161%	380	+8,832.848%
2024-01-15	135.3600	135.3600	134.8600	134.7700	-0.835%	384	+8,729.116%
2024-01-12	134.8300	135.8300	134.3700	135.9050	-20.065%	42	+8,655.381%
2024-01-11	170.0500	170.6400	170.0500	170.0200	+26.522%	167	+6,898.588%
2024-01-09	136.6100	136.6100	134.3800	134.3800	-1.380%	46	+8,754.740%
2024-01-08	136.6200	136.8200	136.4700	136.2600	+1.320%	931	+8,632.570%
2024-01-04	135.0100	135.0100	134.1100	134.4850	-21.827%	460	+8,747.827%
2024-01-03	174.3100	174.3100	174.3100	172.0350	-1.632%	20	+6,816.616%
2024-01-02	177.3100	177.3700	174.8900	174.8900	-1.998%	28	+6,703.705%
2023-12-27	177.0000	178.7900	177.0000	178.4550	+0.606%	35	+6,567.787%
2023-12-22	176.5000	176.7100	176.5000	177.3800	+0.933%	23	+6,608.197%
2023-12-21	174.7400	175.7900	174.2200	175.7400	+25.843%	1,766	+6,670.798%
2023-12-20	139.6000	139.7100	139.4800	139.6500	-0.435%	210	+8,420.587%
2023-12-19	140.0200	140.0200	139.9800	140.2600	+2.454%	3,191	+8,383.531%
2023-12-18	136.9000	137.0500	136.9000	136.9000	-21.040%	330	+8,591.746%
2023-12-15	173.9900	173.9900	172.8300	173.3800	+28.969%	196	+6,762.960%
2023-12-14	132.6200	134.0900	131.5100	134.4350	+2.960%	332	+8,751.118%
2023-12-13	131.7800	131.7800	130.5200	130.5700	+0.061%	489	+9,013.119%
2023-12-12	130.7100	130.7100	129.6300	130.4900	-19.940%	224	+9,018.706%
2023-12-11	163.2300	163.2300	163.2300	162.9900	+26.359%	18	+7,200.448%
2023-12-07	129.7400	129.7400	129.2300	128.9900	-0.701%	99	+9,124.746%
2023-12-06	130.1200	130.1200	130.1200	129.9000	+2.433%	101	+9,060.123%
2023-12-05	127.0600	127.0600	126.3200	126.8150	-1.069%	385	+9,282.959%
2023-12-04	128.1000	128.1000	128.1000	128.1850	-0.605%	100	+9,182.677%
2023-12-01	128.7100	129.0000	128.4600	128.9650	-19.038%	587	+9,126.534%
2023-11-30	157.3700	159.2900	157.3700	159.2900	-0.050%	1,048	+7,370.023%
2023-11-29	159.1200	159.1200	159.1200	159.3700	-0.210%	8	+7,366.273%
2023-11-28	157.9900	157.9900	157.9800	159.7050	+0.617%	2,875	+7,350.612%
2023-11-27	161.3900	161.3900	160.0000	158.7250	-0.973%	278	+7,396.614%
2023-11-24	160.6200	160.6200	160.6200	160.2850	-0.283%	430	+7,323.652%
2023-11-23	159.6400	159.6400	159.6400	160.7400	+1.018%	39	+7,302.638%
2023-11-21	160.7300	160.7700	158.2800	159.1200	-0.925%	1,224	+7,378.004%
2023-11-20	160.2500	160.4800	159.8000	160.6050	+0.800%	5,740	+7,308.860%
2023-11-17	158.4600	159.4500	158.4600	159.3300	+25.407%	1,896	+7,368.148%
2023-11-16	128.6000	128.6000	128.1600	127.0500	-0.369%	332	+9,265.604%
2023-11-15	127.5100	127.5100	127.5100	127.5200	-18.324%	201	+9,231.085%
2023-11-14	151.6100	151.6100	151.6100	156.1300	+26.344%	14	+7,521.213%
2023-11-13	123.2000	123.2000	123.2000	123.5750	-18.475%	234	+9,528.970%
2023-11-09	150.9100	150.9100	150.6000	151.5800	-0.263%	301	+7,749.980%
2023-11-08	151.5600	151.8600	151.5600	151.9800	+22.961%	115	+7,729.320%
2023-11-07	122.9600	124.2200	122.9600	123.6000	-19.813%	148	+9,527.023%
2023-11-06	153.1300	153.6400	153.1300	154.1400	-0.320%	610	+7,619.606%
2023-11-03	151.0500	155.5100	151.0400	154.6350	+31.197%	1,503	+7,594.894%
2023-11-01	116.7500	117.6100	116.7500	117.8650	-15.436%	118	+9,995.448%
2023-10-31	140.2400	140.7700	140.2400	139.3800	-0.906%	51	+8,437.093%
2023-10-30	140.8600	140.9700	140.8200	140.6550	+1.223%	604	+8,359.706%
2023-10-26	136.3800	136.3800	136.2600	138.9550	+23.516%	648	+8,463.204%
2023-10-25	111.8100	112.2700	111.3200	112.5000	-17.700%	586	+10,476.889%
2023-10-24	136.0800	136.0800	136.0700	136.6950	+22.492%	7,513	+8,604.781%
2023-10-23	111.2900	111.2900	111.2500	111.5950	-0.910%	303	+10,562.664%
2023-10-20	112.6400	112.6400	111.9500	112.6200	-1.172%	292	+10,465.619%
2023-10-18	115.8600	115.8600	113.6500	113.9550	-19.736%	20	+10,341.841%
2023-10-17	143.1100	143.1100	143.1100	141.9750	+21.695%	23	+8,281.053%
2023-10-16	116.1700	116.6300	116.1700	116.6650	+0.825%	136	+10,099.289%
2023-10-13	117.0500	117.0500	116.2800	115.7100	-0.512%	314	+10,183.467%
2023-10-12	117.6900	117.6900	116.4300	116.3050	-19.140%	71	+10,130.859%
2023-10-11	143.9200	143.9200	143.6900	143.8350	+24.306%	104	+8,172.674%
2023-10-10	114.0000	115.0400	113.6800	115.7100	+3.322%	985	+10,183.467%
2023-10-09	112.9600	113.3700	112.5600	111.9900	-19.006%	283	+10,525.056%
2023-10-06	138.3100	139.1800	136.0800	138.2700	+22.412%	2,451	+8,505.627%
2023-10-05	113.3300	113.3300	112.6400	112.9550	-3.704%	497	+10,434.284%
2023-10-04	117.2600	118.2200	116.8300	117.3000	-2.030%	428	+10,044.075%
2023-10-03	122.2900	122.2900	119.5200	119.7300	-20.281%	441	+9,838.194%
2023-09-29	151.6800	151.6800	150.8900	150.1900	+0.583%	53	+7,822.631%
2023-09-28	148.2200	149.3200	148.2200	149.3200	+22.038%	213	+7,868.792%
2023-09-27	122.0500	122.0500	122.0500	122.3550	-18.307%	145	+9,624.981%
2023-09-26	150.3400	150.3900	149.7000	149.7750	+20.869%	1,649	+7,844.584%
2023-09-25	125.4900	125.5200	124.4900	123.9150	-19.512%	134	+9,502.550%
2023-09-22	154.0500	154.0500	154.0500	153.9550	+22.698%	5	+7,628.882%
2023-09-21	125.8000	125.8000	125.2400	125.4750	-0.971%	744	+9,383.164%
2023-09-20	126.2900	126.6900	126.2700	126.7050	+2.144%	594	+9,291.105%
2023-09-19	124.4200	124.4200	123.7000	124.0450	+0.441%	200	+9,492.487%
2023-09-15	124.2300	124.2400	124.0700	123.5000	-19.888%	323	+9,534.818%
2023-09-14	153.7000	154.1600	153.7000	154.1600	+0.528%	434	+7,618.604%
2023-09-13	152.6300	154.1900	152.6300	153.3500	-0.150%	1,095	+7,659.374%
2023-09-12	153.5300	153.5300	153.4300	153.5800	-0.013%	453	+7,647.754%
2023-09-11	152.8000	153.8300	152.5000	153.6000	+26.165%	5,053	+7,646.745%
2023-09-08	122.5500	122.5500	121.4500	121.7450	-20.115%	110	+9,673.707%
2023-09-07	152.3900	153.6500	152.0500	152.4000	+24.510%	1,756	+7,707.743%
2023-09-06	122.0700	122.0900	121.9600	122.4000	-1.111%	300	+9,621.405%
2023-09-05	124.3800	124.4800	123.5100	123.7750	-21.430%	483	+9,513.411%
2023-09-04	158.7300	158.7300	157.6600	157.5350	+25.832%	2,261	+7,453.242%
2023-09-01	124.4100	125.5000	124.4100	125.1950	-22.494%	486	+9,404.373%
2023-08-31	165.2700	165.5100	161.5300	161.5300	+25.519%	14,777	+7,266.433%
2023-08-29	129.0400	129.1600	128.4300	128.6900	-20.301%	1,013	+9,146.251%
2023-08-25	161.3000	161.3000	161.3000	161.4700	+0.592%	332	+7,269.171%
2023-08-24	162.9700	163.0000	160.5200	160.5200	-1.194%	2,216	+7,312.783%
2023-08-23	161.4800	161.7600	160.3500	162.4600	+1.700%	1,643	+7,224.264%
2023-08-22	160.0500	160.0500	160.0500	159.7450	+27.960%	41	+7,348.746%
2023-08-17	125.8000	125.8000	125.5300	124.8400	+0.759%	177	+9,431.400%
2023-08-15	125.3700	125.3700	124.1300	123.9000	-22.188%	746	+9,503.713%
2023-08-14	159.2000	159.4900	157.5300	159.2300	-0.475%	93,571	+7,372.838%
2023-08-11	160.4300	161.3600	160.4300	159.9900	-1.771%	622	+7,337.340%
2023-08-10	162.6000	162.6000	162.6000	162.8750	+28.979%	7	+7,205.602%
2023-08-09	126.0000	126.0000	125.8900	126.2800	-20.474%	71	+9,322.711%
2023-08-08	160.5500	160.5700	158.5400	158.7900	-1.419%	178	+7,393.545%
2023-08-07	161.7500	162.0800	161.6000	161.0750	+27.544%	270	+7,287.242%
2023-08-04	124.1600	124.1600	123.2600	126.2900	+2.487%	76	+9,321.965%
2023-08-03	124.4100	124.4100	122.8100	123.2250	-2.550%	781	+9,556.320%
2023-08-02	127.3000	127.3000	126.2800	126.4500	-24.674%	751	+9,310.043%
2023-07-28	167.5600	168.3200	167.5600	167.8700	+29.400%	3,299	+6,988.223%
2023-07-27	128.6800	129.2100	128.6800	129.7300	+2.663%	274	+9,072.127%
2023-07-26	126.4000	126.4100	126.3900	126.3650	+0.186%	95	+9,316.373%
2023-07-21	125.9000	125.9000	125.8400	126.1300	-22.501%	234	+9,333.917%
2023-07-20	163.6800	163.9500	162.7500	162.7500	+27.342%	1,945	+7,211.214%
2023-07-19	127.6700	128.0000	127.3400	127.8050	+1.360%	348	+9,210.277%
2023-07-18	125.8000	126.0400	125.8000	126.0900	+1.354%	431	+9,336.910%
2023-07-17	125.1800	125.1800	124.9600	124.4050	-24.369%	852	+9,464.728%
2023-07-14	164.7000	164.7400	164.6000	164.4900	-0.406%	437	+7,133.874%
2023-07-13	164.1600	165.1600	164.1600	165.1600	+30.996%	1,780	+7,104.529%
2023-07-12	125.9800	125.9800	125.9800	126.0800	-21.377%	57	+9,337.659%
2023-07-11	161.0700	161.1400	161.0700	160.3600	-0.376%	47,549	+7,320.180%
2023-07-10	160.5000	161.5500	160.5000	160.9650	-0.562%	367	+7,292.290%
2023-07-07	158.3700	161.1800	158.3700	161.8750	+29.734%	275	+7,250.734%
2023-07-06	127.1400	127.1400	124.9800	124.7750	-3.114%	963	+9,436.365%
2023-07-04	128.6000	128.8700	128.5700	128.7850	-20.891%	264	+9,139.430%
2023-07-03	160.8200	163.0700	160.7100	162.7950	+1.928%	514	+7,209.193%
2023-06-30	161.8100	161.8100	161.8100	159.7150	-1.075%	13	+7,350.146%
2023-06-29	160.6600	161.4500	160.6600	161.4500	+0.520%	100	+7,270.084%
2023-06-28	161.8600	161.8600	161.3000	160.6150	+27.893%	1,086	+7,308.399%
2023-06-26	125.1200	125.4000	124.9100	125.5850	+0.344%	220	+9,374.858%
2023-06-23	125.2600	125.2600	124.9200	125.1550	-21.722%	54	+9,407.411%
2023-06-22	161.3700	161.3700	161.3300	159.8850	+25.824%	2,333	+7,342.224%
2023-06-21	127.7400	127.7400	127.7400	127.0700	-22.038%	2	+9,264.130%
2023-06-20	164.6100	164.6100	163.7000	162.9900	-1.314%	27	+7,200.448%
2023-06-19	164.9300	164.9300	164.9300	165.1600	+27.952%	5	+7,104.529%
2023-06-16	129.7200	129.7200	128.8700	129.0800	-21.914%	386	+9,118.314%
2023-06-15	165.6500	165.6500	164.2600	165.3050	+26.792%	624	+7,098.209%
2023-06-14	129.0000	130.4200	129.0000	130.3750	-19.532%	282	+9,026.750%
2023-06-13	160.9900	161.1600	160.9500	162.0200	+25.446%	206	+7,244.155%
2023-06-12	128.8700	129.5700	128.8500	129.1550	-0.089%	684	+9,112.961%
2023-06-09	127.6800	129.6000	127.6800	129.2700	+1.844%	175	+9,104.765%
2023-06-08	128.2300	128.2800	126.8600	126.9300	-1.593%	458	+9,274.458%
2023-06-07	129.2100	129.2100	128.8300	128.9850	-18.159%	1,624	+9,125.104%
2023-06-06	156.6800	158.1100	156.6800	157.6050	+24.895%	214	+7,449.887%
2023-06-05	124.9100	126.2700	124.9100	126.1900	+1.337%	249	+9,329.432%
2023-06-02	123.1200	124.3400	123.1200	124.5250	+1.475%	690	+9,455.511%
2023-06-01	123.0100	123.0500	122.2500	122.7150	-19.441%	525	+9,596.451%
2023-05-31	153.7100	153.7300	152.5400	152.3300	+23.015%	831	+7,711.331%
2023-05-30	127.6200	127.8300	124.1500	123.8300	-2.396%	1,248	+9,509.142%
2023-05-26	125.2400	126.6900	125.1300	126.8700	-16.943%	472	+9,278.892%
2023-05-25	153.0900	153.0900	153.0900	152.7500	+23.930%	63	+7,689.853%
2023-05-24	122.9000	122.9000	122.9000	123.2550	-18.735%	327	+9,553.969%
2023-05-23	151.1300	151.1300	151.1300	151.6700	+20.795%	200	+7,745.322%
2023-05-22	125.2600	125.2600	123.6700	125.5600	-2.063%	1,397	+9,376.744%
2023-05-19	128.7000	128.9000	128.7000	128.2050	-19.345%	256	+9,181.229%
2023-05-18	159.4900	159.4900	159.4900	158.9550	+23.830%	2	+7,385.766%
2023-05-17	129.2500	129.2500	128.6000	128.3650	-1.075%	168	+9,169.661%
2023-05-16	128.9500	129.4000	128.9500	129.7600	+1.043%	233	+9,070.006%
2023-05-15	128.6100	128.6200	128.5000	128.4200	-18.947%	98	+9,165.691%
2023-05-12	160.3400	160.3400	158.7600	158.4400	+24.408%	69	+7,410.098%
2023-05-11	128.7900	128.8000	127.7900	127.3550	+1.616%	173	+9,243.175%
2023-05-09	125.0800	125.0800	125.0800	125.3300	+0.829%	449	+9,394.135%
2023-05-04	124.5700	124.5900	124.5700	124.3000	-20.085%	383	+9,472.808%
2023-05-02	156.4300	156.4300	156.4300	155.5400	-0.260%	1,531	+7,550.122%
2023-04-28	153.0000	153.0000	153.0000	155.9450	+1.398%	19	+7,530.254%
2023-04-26	153.7400	153.7400	153.7400	153.7950	+23.184%	3	+7,636.923%
2023-04-25	124.3500	124.4500	124.3500	124.8500	-19.141%	120	+9,430.637%
2023-04-20	152.6600	152.9400	152.6600	154.4050	-0.068%	372	+7,606.357%
2023-04-19	152.3300	152.3300	152.3300	154.5100	+24.179%	14	+7,601.120%
2023-04-18	125.2200	125.3500	125.0900	124.4250	-0.004%	444	+9,463.191%
2023-04-17	124.7100	124.7100	124.6900	124.4300	-19.968%	280	+9,462.806%
2023-04-13	155.5100	155.6000	155.5100	155.4750	+26.413%	103	+7,553.320%
2023-04-12	124.0700	124.3600	124.0700	122.9900	+1.956%	37	+9,574.770%
2023-04-06	119.2600	119.6800	119.2600	120.6300	-19.679%	199	+9,764.047%
2023-04-05	151.7300	151.7400	151.6800	150.1850	+22.956%	749	+7,822.895%
2023-04-03	124.1600	124.1600	123.3100	122.1450	-1.297%	534	+9,641.700%
2023-03-31	123.7400	124.1500	123.7400	123.7500	-18.778%	119	+9,515.354%
2023-03-30	152.6800	152.6800	152.4600	152.3600	+24.543%	344	+7,709.793%
2023-03-29	122.2900	122.5700	122.1900	122.3350	-18.266%	563	+9,626.570%
2023-03-28	147.4200	148.7100	147.4100	149.6750	+24.651%	30,617	+7,849.891%
2023-03-27	120.4800	120.7200	120.4400	120.0750	-17.400%	3,609	+9,809.640%
2023-03-24	145.5500	145.5500	145.3700	145.3700	-0.710%	26	+8,085.320%
2023-03-23	145.3300	145.3300	145.2500	146.4100	+1.992%	342	+8,027.177%
2023-03-21	141.7100	141.7100	141.7100	143.5500	+24.626%	6	+8,189.098%
2023-03-20	112.7800	112.7800	112.7800	115.1850	-2.095%	274	+10,230.338%
2023-03-16	116.0000	117.3600	116.0000	117.6500	-16.356%	651	+10,013.897%
2023-03-15	142.5900	142.5900	141.5700	140.6550	+16.683%	640	+8,359.706%
2023-03-14	117.9300	117.9300	117.9300	120.5450	+2.049%	11	+9,771.003%
2023-03-13	119.6800	119.6800	117.6800	118.1250	-3.564%	405	+9,973.228%
2023-03-10	122.0500	122.0500	122.0500	122.4900	-4.211%	81	+9,614.262%
2023-03-08	127.6200	128.3100	127.6200	127.8750	-15.466%	427	+9,205.181%
2023-03-07	153.7100	153.7100	150.6300	151.2700	+18.555%	381	+7,766.067%
2023-03-06	127.3900	127.8900	127.3900	127.5950	-17.065%	337	+9,225.601%
2023-03-03	152.0900	154.0300	152.0900	153.8500	+4.738%	22,813	+7,634.157%
2023-02-28	147.1600	147.1600	147.1600	146.8900	+19.666%	50	+8,000.620%
2023-02-27	123.0300	123.0300	122.5700	122.7500	-15.965%	207	+9,593.686%
2023-02-24	146.6400	146.6400	146.6400	146.0700	+19.124%	22	+8,046.094%
2023-02-22	122.9800	122.9800	122.9800	122.6200	+0.163%	292	+9,603.963%
2023-02-21	122.1300	122.1300	122.0900	122.4200	-1.346%	229	+9,619.817%
2023-02-17	124.0000	124.0000	124.0000	124.0900	+3.889%	1,576	+9,489.008%
2023-02-14	119.6300	119.6300	119.6300	119.4450	-0.280%	1	+9,861.907%
2023-02-13	119.7400	119.7400	119.7400	119.7800	+0.978%	80	+9,834.046%
2023-02-10	117.5800	118.7100	117.5800	118.6200	+1.385%	423	+9,931.192%
2023-02-09	116.7800	116.7800	116.7800	117.0000	-18.989%	1,050	+10,070.085%
2023-02-06	143.2500	143.2500	143.2500	144.4250	-1.126%	30	+8,138.878%
2023-02-03	146.5100	146.5100	145.2300	146.0700	+21.553%	68	+8,046.094%
2023-01-31	120.0000	120.5200	120.0000	120.1700	-19.004%	715	+9,801.806%
2023-01-30	148.2600	149.0900	147.9400	148.3650	+22.834%	421	+7,920.086%
2023-01-27	121.4700	121.4700	120.6000	120.7850	-0.235%	863	+9,751.389%
2023-01-24	119.0000	121.4800	119.0000	121.0700	+2.641%	235	+9,728.199%
2023-01-20	117.2900	117.9900	116.9300	117.9550	-17.964%	55	+9,987.745%
2023-01-19	142.7100	143.6500	142.7100	143.7850	+20.302%	459	+8,175.550%
2023-01-16	119.3500	119.3500	119.2500	119.5200	+0.712%	738	+9,855.656%
2023-01-12	118.3600	118.3600	118.3600	118.6750	+1.297%	44	+9,926.543%
2023-01-11	117.3900	117.3900	117.3900	117.1550	+2.140%	44	+10,056.630%
2023-01-10	113.8000	114.4900	113.8000	114.7000	+1.720%	354	+10,274.019%
2023-01-06	112.5300	112.5300	112.5300	112.7600	+0.913%	331	+10,452.501%
2023-01-05	110.4400	112.0000	110.4400	111.7400	+3.072%	653	+10,548.828%
2022-12-29	108.2800	108.2800	108.2800	108.4100	-0.088%	14	+10,875.925%
2022-12-22	108.7900	108.7900	108.7900	108.5050	-17.156%	280	+10,866.315%
2022-12-21	129.4500	129.4500	129.4500	130.9750	+25.635%	600	+8,984.940%
2022-12-16	103.9700	103.9700	103.9700	104.2500	-18.338%	90	+11,313.909%
2022-12-15	127.8800	127.8800	127.1700	127.6600	+20.850%	337	+9,220.852%
2022-12-09	108.4100	108.4100	108.4100	105.6350	-20.010%	659	+11,164.259%
2022-12-08	131.6900	132.5500	131.6900	132.0600	+21.669%	20	+8,910.298%
2022-12-07	108.0000	108.0000	107.7600	108.5400	-17.451%	305	+10,862.779%
2022-12-06	130.6500	130.6500	130.6500	131.4850	+0.528%	30	+8,949.701%
2022-12-05	133.7100	133.9500	132.0000	130.7950	+18.910%	809	+8,997.443%
2022-12-02	109.8700	109.8700	109.8700	109.9950	-19.400%	9	+10,717.764%
2022-12-01	136.2100	136.2100	136.2100	136.4700	+22.192%	8	+8,619.132%
2022-11-29	113.0000	114.1800	113.0000	111.6850	-2.009%	296	+10,554.072%
2022-11-28	112.6900	113.8000	112.6900	113.9750	-16.309%	906	+10,340.009%
2022-11-25	136.0000	136.0000	135.8000	136.1850	-0.805%	2,224	+8,637.379%
2022-11-24	137.7000	137.9300	137.4100	137.2900	+20.319%	983	+8,567.055%
2022-11-23	113.7700	113.7800	113.7700	114.1050	-16.760%	606	+10,328.114%
2022-11-22	134.3100	134.3100	134.3100	137.0800	+20.230%	13	+8,580.333%
2022-11-21	114.0500	114.0500	114.0500	114.0150	-16.285%	100	+10,336.346%
2022-11-18	134.1900	134.1900	134.1900	136.1950	+19.291%	35	+8,636.738%
2022-11-17	113.0000	113.0000	113.0000	114.1700	-1.679%	100	+10,322.177%
2022-11-14	115.9400	115.9400	115.9400	116.1200	-14.382%	69	+10,147.158%
2022-11-10	136.3700	136.3700	135.3600	135.6250	+15.815%	378	+8,673.456%
2022-11-09	115.7500	115.7500	115.7500	117.1050	-12.435%	100	+10,060.967%
2022-11-04	132.3500	132.3500	132.3500	133.7350	+2.397%	178	+8,797.446%
2022-11-02	130.9100	130.9100	130.9100	130.6050	+14.964%	8	+9,010.677%
2022-11-01	113.3600	113.3600	113.2800	113.6050	-10.755%	161	+10,374.011%
2022-10-31	125.4000	127.5300	125.4000	127.2950	+16.972%	111	+9,247.578%
2022-10-27	108.9300	108.9300	108.9300	108.8250	-10.151%	5	+10,834.068%
2022-10-24	120.4100	121.4300	120.4100	121.1200	+16.832%	371	+9,724.141%
2022-10-20	103.4800	103.4800	103.4800	103.6700	-0.029%	318	+11,377.766%
2022-10-19	103.1100	103.8400	103.1100	103.7000	-10.976%	299	+11,374.446%
2022-10-18	117.6400	118.3100	117.6400	116.4850	+13.417%	480	+10,115.049%
2022-10-17	102.4000	102.4000	102.4000	102.7050	-11.186%	134	+11,485.609%
2022-10-14	115.7800	116.3000	115.7800	115.6400	-0.691%	553	+10,189.692%
2022-10-13	116.7700	117.0900	115.5900	116.4450	+0.129%	733	+10,118.558%
2022-10-12	116.3400	116.5700	115.7400	116.2950	+11.159%	2,786	+10,131.738%
2022-10-11	104.3000	104.3700	103.4200	104.6200	-0.876%	3,002	+11,273.542%
2022-10-10	104.0000	105.3300	104.0000	105.5450	-9.628%	452	+11,173.864%
2022-10-06	115.2500	115.2500	115.2500	116.7900	+0.690%	100	+10,088.372%
2022-10-04	116.8800	116.8800	115.8600	115.9900	+2.099%	387	+10,158.643%
2022-09-30	114.0200	114.0200	114.0200	113.6050	-0.907%	7	+10,374.011%
2022-09-29	113.8400	114.5900	113.8400	114.6450	+1.402%	107	+10,278.996%
2022-09-27	112.1500	112.4700	112.1500	113.0600	-5.658%	3,901	+10,424.500%
2022-09-21	119.5300	119.5300	119.5300	119.8400	+0.520%	18	+9,829.072%
2022-09-20	117.1800	119.4300	117.1800	119.2200	+0.906%	100	+9,880.708%
2022-09-15	118.2300	118.2300	118.2300	118.1500	+14.276%	4	+9,971.096%
2022-09-14	103.0100	103.0100	103.0100	103.3900	-13.946%	354	+11,408.850%
2022-09-13	120.8200	121.2300	120.8200	120.1450	-2.006%	401	+9,803.866%
2022-09-12	122.4100	122.4100	122.4100	122.6050	+19.225%	100	+9,605.151%
2022-09-09	102.9900	103.0000	102.9900	102.8350	-11.062%	299	+11,470.963%
2022-09-07	115.8100	115.8100	115.8100	115.6250	+16.982%	12	+10,191.027%
2022-08-31	99.4400	99.4500	99.2700	98.8400	-14.302%	300	+11,938.648%
2022-08-30	118.5700	118.5800	115.3200	115.3350	-3.855%	333	+10,216.903%
2022-08-26	121.1200	121.2700	120.9900	119.9600	-0.547%	1,560	+9,819.140%
2022-08-25	121.0300	121.2200	121.0300	120.6200	+17.312%	249	+9,764.865%
2022-08-24	102.4400	102.4400	102.4300	102.8200	-15.659%	247	+11,472.651%
2022-08-18	121.7500	121.9700	121.7500	121.9100	-1.151%	1,900	+9,660.479%
2022-08-12	122.8200	123.1800	122.8200	123.3300	+30.688%	2,727	+9,548.099%
2022-08-02	95.5100	95.5100	95.5100	94.3700	-19.017%	504	+12,508.880%
2022-07-22	116.5800	116.5800	116.5800	116.5300	+20.588%	78	+10,111.104%
2022-07-19	96.5700	96.5700	96.5700	96.6350	-17.841%	5	+12,213.344%
2022-07-18	117.0200	117.0200	117.0200	117.6200	+4.139%	2	+10,016.477%
2022-07-14	113.0900	113.0900	113.0900	112.9450	-3.342%	80	+10,435.216%
2022-07-08	116.4700	116.7100	116.4300	116.8500	+19.791%	25,180	+10,083.141%
2022-07-06	97.8100	97.8100	97.8100	97.5450	-19.013%	2	+12,098.472%
2022-06-29	120.5900	120.5900	120.4400	120.4450	+21.227%	500	+9,779.198%
2022-06-27	99.2700	99.2700	99.2700	99.3550	+1.207%	584	+11,876.247%
2022-06-24	97.4000	97.4000	97.4000	98.1700	-17.198%	17	+12,020.811%
2022-06-23	118.7200	118.7200	118.7200	118.5600	+1.100%	101	+9,936.269%
2022-06-17	117.4300	117.4300	117.4300	117.2700	+0.700%	1	+10,046.670%
2022-06-16	116.2200	116.2200	116.2200	116.4550	-1.343%	68	+10,117.681%
2022-06-15	117.8800	117.8800	117.8800	118.0400	+21.403%	2,483	+9,980.481%
2022-06-13	96.3700	96.3700	96.3700	97.2300	-4.742%	871	+12,137.992%
2022-06-08	101.9000	101.9000	101.9000	102.0700	-1.191%	5	+11,557.686%

.dark-mode .gxYNt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxYNt2{ color: #333333; background-color: white; border: 2px solid #333333; }CMX1ISHRS MSCI MEXICO CAPPED ETF USD (ACC)stock LSE

CMX1
ISHRS MSCI MEXICO CAPPED ETF USD (ACC)
stock LSE