Dark

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

Inactive

Aug 1, 2024

149.39USD-0.961%(-1.45)532

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	149.6900	149.6900	149.4800	149.3900	-0.961%	532	0.000%
2024-07-31	146.9100	149.6500	146.9100	150.8400	+0.460%	3,860	-0.961%
2024-07-26	150.0700	150.1500	150.0700	150.1500	-0.418%	4	-0.506%
2024-07-25	150.7900	151.9900	150.2400	150.7800	-1.714%	924	-0.922%
2024-07-24	153.3800	153.3800	153.0900	153.4100	-1.956%	2,951	-2.620%
2024-07-23	157.9900	157.9900	155.7300	156.4700	-1.094%	533	-4.525%
2024-07-22	155.8400	156.5300	155.8400	158.2000	+2.302%	205	-5.569%
2024-07-19	154.4400	154.9400	154.2700	154.6400	-2.089%	246	-3.395%
2024-07-18	159.5300	159.5300	158.5800	157.9400	-0.953%	1,285	-5.413%
2024-07-17	160.0000	160.0700	159.5400	159.4600	-1.288%	920	-6.315%
2024-07-16	160.4100	161.8800	160.4100	161.5400	-0.216%	855	-7.521%
2024-07-15	163.0400	163.0400	160.7500	161.8900	+2.274%	1,047	-7.721%
2024-07-10	156.6000	158.0300	156.3900	158.2900	+2.466%	3,121	-5.623%
2024-07-09	153.6300	154.9000	153.3100	154.4800	+1.278%	2,081	-3.295%
2024-07-08	151.9300	152.4200	151.6500	152.5300	+1.208%	4,085	-2.059%
2024-07-05	152.4200	152.4200	150.5600	150.7100	-1.394%	1,960	-0.876%
2024-07-04	152.2100	152.8400	152.2100	152.8400	+0.308%	2,364	-2.257%
2024-07-03	148.6300	152.6500	148.6300	152.3700	+2.207%	843	-1.956%
2024-07-02	148.7300	151.1000	148.4700	149.0800	-0.080%	2,699	+0.208%
2024-07-01	147.8400	149.6300	147.8400	149.2000	+0.634%	909	+0.127%
2024-06-28	147.5900	148.7100	147.5900	148.2600	-0.168%	3,564	+0.762%
2024-06-27	147.8300	148.5200	147.6100	148.5100	-0.562%	184	+0.593%
2024-06-26	150.1800	150.1800	148.0800	149.3500	+0.701%	1,724	+0.027%
2024-06-25	151.7900	151.7900	147.5000	148.3100	-2.415%	6,130	+0.728%
2024-06-24	150.9600	152.3100	150.6500	151.9800	+1.111%	863	-1.704%
2024-06-21	150.1200	151.2000	150.1200	150.3100	+0.623%	180	-0.612%
2024-06-20	149.0300	149.3500	149.0300	149.3800	+0.067%	322	+0.007%
2024-06-19	149.5700	149.5700	149.1900	149.2800	-0.705%	1,411	+0.074%
2024-06-18	145.9400	149.5900	145.9400	150.3400	+3.583%	2,304	-0.632%
2024-06-17	144.5500	144.9500	144.0400	145.1400	-0.460%	2,861	+2.928%
2024-06-14	144.8400	144.9500	144.2400	145.8100	-0.897%	615	+2.455%
2024-06-13	145.7800	147.2000	145.5500	147.1300	+0.279%	1,486	+1.536%
2024-06-12	147.0600	149.2000	144.7900	146.7200	-1.715%	79,998	+1.820%
2024-06-11	147.9800	149.1900	147.0000	149.2800	-0.314%	2,800	+0.074%
2024-06-10	149.6200	149.6200	147.9800	149.7500	-2.239%	1,806	-0.240%
2024-06-07	164.0000	164.0000	157.1600	153.1800	-6.168%	803	-2.474%
2024-06-06	161.2100	163.8500	160.7400	163.2500	+1.637%	3,911	-8.490%
2024-06-05	155.2200	160.6100	155.2200	160.6200	+3.499%	1,239	-6.992%
2024-06-04	151.2500	155.2500	150.4000	155.1900	-0.283%	3,184	-3.737%
2024-06-03	167.0000	167.0000	155.6300	155.6300	-6.629%	1,052	-4.010%
2024-05-31	167.5500	167.5500	165.8100	166.6800	-0.418%	234	-10.373%
2024-05-30	167.2000	168.0400	167.2000	167.3800	+0.686%	531	-10.748%
2024-05-29	170.0000	170.0000	165.4000	166.2400	-2.715%	394	-10.136%
2024-05-28	171.7200	172.1200	170.4500	170.8800	-0.582%	826	-12.576%
2024-05-24	172.8600	172.8600	172.8600	171.8800	-1.252%	17	-13.085%
2024-05-23	175.4800	175.4800	175.4800	174.0600	-0.492%	80	-14.173%
2024-05-22	176.6000	176.6000	175.1500	174.9200	-1.337%	97	-14.595%
2024-05-21	179.1100	179.1400	179.1100	177.2900	-1.369%	606	-15.737%
2024-05-17	178.1100	178.4100	178.1100	179.7500	+0.128%	3,149	-16.890%
2024-05-15	179.0100	179.0100	178.8300	179.5200	+1.809%	117	-16.784%
2024-05-14	177.8500	177.9100	177.0000	176.3300	-0.888%	1,849	-15.278%
2024-05-13	178.0400	178.0500	178.0400	177.9100	-0.124%	215	-16.031%
2024-05-10	178.1500	179.0500	178.1500	178.1300	+2.763%	333	-16.134%
2024-05-08	173.3600	173.5300	172.7400	173.3400	+0.092%	121	-13.817%
2024-05-07	174.3700	174.8500	174.3700	173.1800	+0.470%	78	-13.737%
2024-05-02	173.1200	173.2600	172.2200	172.3700	+0.825%	9,381	-13.332%
2024-05-01	170.8400	170.8400	170.5000	170.9600	-1.770%	28	-12.617%
2024-04-30	175.0700	175.0700	173.1300	174.0400	-0.361%	841	-14.163%
2024-04-29	174.1600	175.2600	174.1600	174.6700	+1.024%	538	-14.473%
2024-04-26	172.1300	172.5800	172.1300	172.9000	+1.742%	596	-13.597%
2024-04-25	171.5700	171.6000	168.2300	169.9400	-0.223%	2,278	-12.093%
2024-04-24	173.0800	173.1100	173.0800	170.3200	+0.614%	605	-12.289%
2024-04-22	170.5400	170.5400	168.7000	169.2800	+0.798%	506	-11.750%
2024-04-19	167.5800	167.9900	167.5800	167.9400	-0.586%	1,439	-11.046%
2024-04-18	168.5700	170.5200	168.5700	168.9300	-0.711%	2,389	-11.567%
2024-04-17	169.2000	170.1400	169.2000	170.1400	+0.466%	176	-12.196%
2024-04-16	172.0000	172.9600	169.6000	169.3500	-3.317%	2,277	-11.786%
2024-04-15	176.3400	177.2500	174.7000	175.1600	-0.483%	1,509	-14.712%
2024-04-12	178.1600	178.1600	174.9200	176.0100	-0.984%	1,398	-15.124%
2024-04-11	177.5100	178.8000	177.5100	177.7600	+0.023%	181	-15.960%
2024-04-10	182.2000	183.0700	177.3700	177.7200	-3.153%	3,522	-15.941%
2024-04-09	183.8500	184.8000	183.7700	183.5050	+0.249%	921	-18.591%
2024-04-08	183.2400	184.0400	182.5800	183.0500	+0.500%	934	-18.388%
2024-04-05	182.2300	182.2800	182.2300	182.1400	+0.190%	202	-17.981%
2024-04-04	180.2400	181.5200	180.2400	181.7950	+0.495%	335	-17.825%
2024-04-03	179.1300	180.2900	178.4700	180.9000	+0.623%	223	-17.418%
2024-04-02	180.0000	180.0000	179.1000	179.7800	+0.321%	311	-16.904%
2024-03-28	178.3300	179.8800	178.3300	179.2050	+0.170%	833	-16.637%
2024-03-27	177.1900	177.9600	176.7700	178.9000	+0.945%	1,537	-16.495%
2024-03-26	175.6000	176.8700	175.6000	177.2250	+1.248%	640	-15.706%
2024-03-25	174.7600	175.0100	174.7600	175.0400	-0.131%	253	-14.654%
2024-03-22	175.0000	175.7800	173.8300	175.2700	+0.089%	2,243	-14.766%
2024-03-21	175.7500	175.7500	175.7500	175.1150	+0.812%	2,571	-14.690%
2024-03-20	170.2600	174.3300	170.2600	173.7050	+1.354%	306	-13.998%
2024-03-19	171.0000	171.0000	171.0000	171.3850	-0.885%	10	-12.834%
2024-03-18	174.3300	174.3300	172.5200	172.9150	-0.940%	735	-13.605%
2024-03-15	173.1600	175.1500	173.1600	174.5550	-0.598%	409	-14.417%
2024-03-14	173.9800	175.2200	173.9600	175.6050	+1.954%	876	-14.928%
2024-03-13	169.2800	169.8500	169.2800	172.2400	+30.688%	563	-13.266%
2024-03-12	133.2400	133.2700	131.8800	131.7950	+0.023%	365	+13.350%
2024-03-11	131.4100	133.0900	131.3200	131.7650	-22.178%	737	+13.376%
2024-03-08	168.9600	170.1400	168.9600	169.3150	+27.612%	666	-11.768%
2024-03-07	133.0100	133.0800	132.2000	132.6800	-21.978%	242	+12.594%
2024-03-06	170.3900	170.9100	170.3900	170.0550	+0.606%	135	-12.152%
2024-03-05	169.1900	169.1900	169.0300	169.0300	+26.161%	60	-11.619%
2024-03-04	134.0800	134.0800	134.0800	133.9800	-21.426%	239	+11.502%
2024-03-01	169.1500	170.6000	168.9400	170.5150	+27.789%	260	-12.389%
2024-02-29	133.0000	134.1600	133.0000	133.4350	-20.956%	712	+11.957%
2024-02-28	170.9900	170.9900	170.8800	168.8100	-1.609%	1,017	-11.504%
2024-02-27	171.6700	172.3200	170.6700	171.5700	+26.892%	9,866	-12.928%
2024-02-26	136.2200	136.2200	134.1800	135.2100	-0.453%	891	+10.487%
2024-02-23	135.1200	135.1200	135.1200	135.8250	-21.461%	213	+9.987%
2024-02-22	175.0700	175.1800	174.1700	172.9400	-0.595%	1,064	-13.617%
2024-02-21	174.0000	174.7300	174.0000	173.9750	-0.392%	277	-14.131%
2024-02-20	175.9900	175.9900	175.4200	174.6600	+25.551%	1,218	-14.468%
2024-02-16	139.5600	139.9700	138.7000	139.1150	-0.140%	428	+7.386%
2024-02-15	140.1000	140.1000	139.9900	139.3100	-19.534%	325	+7.236%
2024-02-13	175.9300	175.9300	175.9300	173.1300	+23.360%	2	-13.712%
2024-02-12	139.0000	140.1800	139.0000	140.3450	-20.345%	603	+6.445%
2024-02-09	175.5800	176.5600	175.5800	176.1900	+25.429%	2,972	-15.211%
2024-02-08	141.7400	141.8800	141.1200	140.4700	-0.983%	258	+6.350%
2024-02-07	142.3600	142.9700	142.0000	141.8650	-20.746%	1,772	+5.304%
2024-02-06	177.0000	179.0000	176.6500	179.0000	+27.248%	4,365	-16.542%
2024-02-05	139.8700	140.9000	139.8700	140.6700	+0.709%	754	+6.199%
2024-02-02	137.8000	139.6700	137.8000	139.6800	-20.760%	528	+6.952%
2024-02-01	171.7500	174.0500	171.7500	176.2750	+2.405%	202	-15.252%
2024-01-30	172.8900	173.3300	172.2400	172.1350	+26.812%	1,598	-13.213%
2024-01-29	136.0100	136.3500	135.3200	135.7400	-20.789%	1,088	+10.056%
2024-01-26	169.4100	171.3400	169.4100	171.3650	+2.645%	1,170	-12.824%
2024-01-25	167.2200	167.5500	165.8900	166.9500	+25.460%	154	-10.518%
2024-01-24	132.7100	133.3200	132.7100	133.0700	-19.593%	3,784	+12.264%
2024-01-23	165.2300	165.3700	165.2100	165.4950	+25.651%	998	-9.731%
2024-01-22	133.0600	133.4900	133.0600	131.7100	-0.061%	140	+13.423%
2024-01-19	131.7400	132.1100	131.1300	131.7900	+1.272%	519	+13.355%
2024-01-18	131.1800	131.5100	131.1800	130.1350	-0.398%	62	+14.796%
2024-01-17	131.4100	131.4100	130.2600	130.6550	-22.529%	1,033	+14.339%
2024-01-16	170.4300	170.5500	169.2900	168.6500	+25.139%	1,057	-11.420%
2024-01-15	135.3600	135.3600	134.8600	134.7700	-0.835%	384	+10.848%
2024-01-12	134.8300	135.8300	134.3700	135.9050	-20.065%	42	+9.922%
2024-01-11	170.0500	170.6400	170.0500	170.0200	+26.918%	167	-12.134%
2024-01-10	133.6000	133.6000	133.1500	133.9600	-21.415%	216	+11.518%
2024-01-09	174.3800	174.3800	173.1400	170.4650	+26.754%	189	-12.363%
2024-01-04	135.0100	135.0100	134.1100	134.4850	-21.827%	460	+11.083%
2024-01-03	174.3100	174.3100	174.3100	172.0350	-1.632%	20	-13.163%
2024-01-02	177.3100	177.3700	174.8900	174.8900	+25.621%	28	-14.581%
2023-12-28	139.5500	139.7800	139.5500	139.2200	-0.158%	121	+7.305%
2023-12-27	140.2900	140.6500	139.1000	139.4400	-21.389%	280	+7.136%
2023-12-22	176.5000	176.7100	176.5000	177.3800	+27.800%	23	-15.780%
2023-12-21	138.1500	138.1500	138.1500	138.7950	-0.612%	225	+7.634%
2023-12-20	139.6000	139.7100	139.4800	139.6500	-21.937%	210	+6.975%
2023-12-19	176.9500	178.8100	176.9500	178.8950	+30.676%	5,773	-16.493%
2023-12-18	136.9000	137.0500	136.9000	136.9000	+0.234%	330	+9.123%
2023-12-15	136.3000	136.3000	135.4500	136.5800	+1.596%	146	+9.379%
2023-12-14	132.6200	134.0900	131.5100	134.4350	-17.764%	332	+11.124%
2023-12-13	164.4200	164.4200	163.5100	163.4750	+25.278%	644	-8.616%
2023-12-12	130.7100	130.7100	129.6300	130.4900	+0.443%	224	+14.484%
2023-12-11	130.0300	130.0300	130.0300	129.9150	+0.069%	127	+14.991%
2023-12-08	129.5600	129.5600	129.5600	129.8250	-19.953%	229	+15.070%
2023-12-07	162.4400	162.4400	162.3600	162.1850	-0.816%	188	-7.889%
2023-12-06	162.8000	162.8000	162.8000	163.5200	+28.944%	202	-8.641%
2023-12-05	127.0600	127.0600	126.3200	126.8150	-21.634%	385	+17.802%
2023-12-04	162.0900	162.1200	162.0900	161.8250	-0.852%	704	-7.684%
2023-12-01	162.0100	163.2200	162.0100	163.2150	+29.659%	439	-8.470%
2023-11-30	125.2200	125.6500	125.2200	125.8800	-21.014%	302	+18.677%
2023-11-29	159.1200	159.1200	159.1200	159.3700	+26.610%	8	-6.262%
2023-11-28	125.6700	125.6700	125.6700	125.8750	-20.696%	42	+18.681%
2023-11-27	161.3900	161.3900	160.0000	158.7250	+24.872%	278	-5.881%
2023-11-24	128.6000	128.6000	126.8400	127.1100	-0.893%	390	+17.528%
2023-11-23	128.4800	128.4800	128.4800	128.2550	+1.044%	116	+16.479%
2023-11-21	126.1000	126.7800	126.1000	126.9300	-1.206%	48	+17.695%
2023-11-20	128.0600	128.5900	127.8500	128.4800	+0.172%	183	+16.275%
2023-11-17	128.0700	128.2200	128.0400	128.2600	-18.823%	39	+16.474%
2023-11-16	159.2500	159.5400	158.0000	158.0000	-0.491%	4,289	-5.449%
2023-11-15	158.6400	158.6400	158.6400	158.7800	+26.897%	3,107	-5.914%
2023-11-14	123.1300	125.5200	123.1300	125.1250	-17.368%	144	+19.393%
2023-11-13	150.4600	151.1700	150.4600	151.4250	+23.426%	337	-1.344%
2023-11-10	122.3200	122.3200	122.3000	122.6850	-19.063%	124	+21.767%
2023-11-09	150.9100	150.9100	150.6000	151.5800	-0.263%	301	-1.445%
2023-11-08	151.5600	151.8600	151.5600	151.9800	-0.003%	115	-1.704%
2023-11-07	152.1800	152.8200	152.1800	151.9850	+22.120%	116	-1.707%
2023-11-06	123.4000	124.6400	123.4000	124.4550	-0.416%	2,803	+20.035%
2023-11-03	123.8800	125.8400	123.8800	124.9750	+1.408%	761	+19.536%
2023-11-02	120.5900	121.4400	120.5900	123.2400	-13.791%	397	+21.219%
2023-11-01	140.5700	142.9000	140.4400	142.9550	+24.449%	187	+4.501%
2023-10-31	115.8800	116.1300	114.7200	114.8700	-0.876%	291	+30.051%
2023-10-30	116.2300	116.2300	116.2300	115.8850	-0.605%	308	+28.912%
2023-10-27	116.5900	116.5900	116.5900	116.5900	-16.095%	144	+28.133%
2023-10-26	136.3800	136.3800	136.2600	138.9550	+23.516%	648	+7.510%
2023-10-25	111.8100	112.2700	111.3200	112.5000	+0.116%	586	+32.791%
2023-10-24	111.4500	112.2100	111.4500	112.3700	+0.694%	143	+32.945%
2023-10-23	111.2900	111.2900	111.2500	111.5950	-18.502%	303	+33.868%
2023-10-20	136.5900	136.5900	136.0700	136.9300	+17.526%	941	+9.100%
2023-10-17	117.5300	117.5300	116.4500	116.5100	-0.133%	240	+28.221%
2023-10-16	116.1700	116.6300	116.1700	116.6650	-17.026%	136	+28.050%
2023-10-13	143.0600	143.0600	141.9900	140.6050	+20.319%	3,224	+6.248%
2023-10-11	116.5600	117.2300	116.5600	116.8600	+0.994%	178	+27.837%
2023-10-10	114.0000	115.0400	113.6800	115.7100	+3.322%	985	+29.107%
2023-10-09	112.9600	113.3700	112.5600	111.9900	-19.006%	283	+33.396%
2023-10-06	138.3100	139.1800	136.0800	138.2700	+22.412%	2,451	+8.042%
2023-10-05	113.3300	113.3300	112.6400	112.9550	-3.704%	497	+32.256%
2023-10-04	117.2600	118.2200	116.8300	117.3000	-18.812%	428	+27.357%
2023-10-03	149.0400	149.0400	144.9300	144.4800	+17.354%	199	+3.398%
2023-09-29	123.4600	123.4600	123.0000	123.1150	+0.510%	284	+21.342%
2023-09-28	121.3000	121.6100	121.3000	122.4900	+0.110%	156	+21.961%
2023-09-27	122.0500	122.0500	122.0500	122.3550	-0.678%	145	+22.096%
2023-09-26	122.0500	123.3500	122.0500	123.1900	-0.585%	108	+21.268%
2023-09-25	125.4900	125.5200	124.4900	123.9150	-1.334%	134	+20.558%
2023-09-22	125.2400	125.2400	125.2400	125.5900	+0.092%	291	+18.951%
2023-09-21	125.8000	125.8000	125.2400	125.4750	-0.971%	744	+19.060%
2023-09-20	126.2900	126.6900	126.2700	126.7050	+2.144%	594	+17.904%
2023-09-19	124.4200	124.4200	123.7000	124.0450	+0.441%	200	+20.432%
2023-09-15	124.2300	124.2400	124.0700	123.5000	-0.411%	323	+20.964%
2023-09-14	123.1300	123.1300	123.1300	124.0100	+1.031%	45	+20.466%
2023-09-13	122.9300	122.9300	122.9300	122.7450	-20.077%	4	+21.708%
2023-09-12	153.5300	153.5300	153.4300	153.5800	+25.320%	453	-2.728%
2023-09-11	122.1000	122.1500	122.0600	122.5500	-19.314%	88	+21.901%
2023-09-08	152.4200	152.6200	151.4700	151.8850	-0.338%	405	-1.643%
2023-09-07	152.3900	153.6500	152.0500	152.4000	-0.516%	1,756	-1.975%
2023-09-06	154.0000	154.0000	152.4500	153.1900	+23.765%	608	-2.481%
2023-09-05	124.3800	124.4800	123.5100	123.7750	-0.889%	483	+20.695%
2023-09-04	124.9300	124.9300	124.6800	124.8850	-20.851%	2,419	+19.622%
2023-09-01	158.1900	159.1600	158.1900	157.7850	+23.029%	2,109	-5.321%
2023-08-31	129.1600	129.1600	127.4900	128.2500	-20.977%	380	+16.483%
2023-08-29	162.7700	162.7700	161.6200	162.2950	+0.511%	1,430	-7.952%
2023-08-25	161.3000	161.3000	161.3000	161.4700	+26.608%	332	-7.481%
2023-08-24	129.4900	129.5300	128.9200	127.5350	-0.297%	362	+17.136%
2023-08-23	127.4800	127.8300	126.9300	127.9150	+1.876%	819	+16.788%
2023-08-22	125.2100	125.2100	125.2100	125.5600	-20.607%	176	+18.979%
2023-08-21	159.5500	159.5500	159.5500	158.1500	+27.793%	6	-5.539%
2023-08-18	123.6900	123.6900	123.6400	123.7550	-0.869%	372	+20.714%
2023-08-17	125.8000	125.8000	125.5300	124.8400	-0.759%	177	+19.665%
2023-08-16	125.6500	126.0000	125.6500	125.7950	-20.302%	228	+18.757%
2023-08-15	159.1700	159.1700	157.8500	157.8400	+25.834%	1,011	-5.354%
2023-08-14	126.1500	126.1500	125.2100	125.4350	-21.598%	284	+19.098%
2023-08-11	160.4300	161.3600	160.4300	159.9900	-1.771%	622	-6.625%
2023-08-10	162.6000	162.6000	162.6000	162.8750	+1.436%	7	-8.279%
2023-08-09	160.4200	160.4200	160.4200	160.5700	+27.340%	16	-6.963%
2023-08-07	126.7900	126.7900	126.0600	126.0950	-0.154%	181	+18.474%
2023-08-04	124.1600	124.1600	123.2600	126.2900	-19.185%	76	+18.291%
2023-08-03	157.2600	157.2600	156.2700	156.2700	+23.582%	294	-4.403%
2023-08-02	127.3000	127.3000	126.2800	126.4500	-23.789%	751	+18.142%
2023-08-01	167.0200	167.0200	165.9200	165.9200	+26.276%	5,053	-9.963%
2023-07-28	130.7000	131.5900	130.5200	131.3950	-21.400%	709	+13.695%
2023-07-27	166.4300	167.4000	166.0200	167.1700	+2.665%	3,973	-10.636%
2023-07-26	164.0600	164.0600	162.8300	162.8300	+28.208%	5,145	-8.254%
2023-07-24	126.0400	126.4900	126.0300	127.0050	+0.694%	116	+17.625%
2023-07-21	125.9000	125.9000	125.8400	126.1300	-0.190%	234	+18.441%
2023-07-20	126.7800	127.0100	126.4400	126.3700	-1.123%	1,228	+18.216%
2023-07-19	127.6700	128.0000	127.3400	127.8050	-22.451%	348	+16.889%
2023-07-18	164.0000	164.0000	164.0000	164.8050	+32.475%	614	-9.353%
2023-07-17	125.1800	125.1800	124.9600	124.4050	-24.369%	852	+20.084%
2023-07-14	164.7000	164.7400	164.6000	164.4900	+30.870%	437	-9.180%
2023-07-13	125.2800	125.2800	125.2800	125.6900	-0.309%	65	+18.856%
2023-07-12	125.9800	125.9800	125.9800	126.0800	+1.350%	57	+18.488%
2023-07-11	124.7500	124.8600	124.0600	124.4000	-22.716%	622	+20.088%
2023-07-10	160.5000	161.5500	160.5000	160.9650	-0.562%	367	-7.191%
2023-07-07	158.3700	161.1800	158.3700	161.8750	+1.904%	275	-7.713%
2023-07-06	161.7400	161.9000	158.8500	158.8500	+24.447%	1,025	-5.955%
2023-07-05	127.2100	127.2500	127.1200	127.6450	-0.885%	1,204	+17.036%
2023-07-04	128.6000	128.8700	128.5700	128.7850	+0.370%	264	+16.000%
2023-07-03	126.8300	127.1500	126.8300	128.3100	-19.663%	702	+16.429%
2023-06-30	161.8100	161.8100	161.8100	159.7150	+25.168%	13	-6.465%
2023-06-29	127.3100	127.4900	127.0600	127.6000	-20.155%	355	+17.077%
2023-06-26	160.0100	160.0100	160.0100	159.8100	+27.288%	23	-6.520%
2023-06-22	126.6500	126.8300	125.5400	125.5500	-1.196%	486	+18.988%
2023-06-21	127.7400	127.7400	127.7400	127.0700	-1.553%	2	+17.565%
2023-06-19	128.7100	128.8700	128.7100	129.0750	-0.004%	190	+15.739%
2023-06-16	129.7200	129.7200	128.8700	129.0800	-21.914%	386	+15.734%
2023-06-15	165.6500	165.6500	164.2600	165.3050	+26.792%	624	-9.628%
2023-06-14	129.0000	130.4200	129.0000	130.3750	+1.483%	282	+14.585%
2023-06-13	128.7300	128.7300	128.7300	128.4700	-0.530%	92	+16.284%
2023-06-12	128.8700	129.5700	128.8500	129.1550	-0.089%	684	+15.667%
2023-06-09	127.6800	129.6000	127.6800	129.2700	-18.905%	175	+15.564%
2023-06-08	159.6000	160.0300	159.1700	159.4050	+23.584%	273	-6.283%
2023-06-07	129.2100	129.2100	128.8300	128.9850	-18.159%	1,624	+15.820%
2023-06-06	156.6800	158.1100	156.6800	157.6050	+24.895%	214	-5.212%
2023-06-05	124.9100	126.2700	124.9100	126.1900	+1.337%	249	+18.385%
2023-06-02	123.1200	124.3400	123.1200	124.5250	+1.475%	690	+19.968%
2023-06-01	123.0100	123.0500	122.2500	122.7150	-19.441%	525	+21.737%
2023-05-31	153.7100	153.7300	152.5400	152.3300	+23.015%	831	-1.930%
2023-05-30	127.6200	127.8300	124.1500	123.8300	-20.807%	1,248	+20.641%
2023-05-26	154.7300	156.3000	154.7300	156.3650	+26.218%	202	-4.461%
2023-05-25	123.9500	123.9600	123.6900	123.8850	-18.788%	569	+20.588%
2023-05-24	150.2500	152.9100	150.2400	152.5450	+24.975%	11,889	-2.068%
2023-05-23	121.7100	122.2400	121.7100	122.0600	-21.736%	933	+22.391%
2023-05-22	155.4300	155.4300	153.4900	155.9600	+21.649%	1,487	-4.213%
2023-05-19	128.7000	128.9000	128.7000	128.2050	-19.345%	256	+16.524%
2023-05-18	159.4900	159.4900	159.4900	158.9550	+23.830%	2	-6.017%
2023-05-17	129.2500	129.2500	128.6000	128.3650	-20.757%	168	+16.379%
2023-05-16	160.5900	161.6600	160.5900	161.9900	+0.753%	581	-7.778%
2023-05-15	160.6000	160.6000	160.6000	160.7800	+26.524%	11	-7.084%
2023-05-12	128.0700	128.0700	127.5100	127.0750	-20.464%	71	+17.560%
2023-05-11	161.9300	161.9900	159.0000	159.7700	+0.999%	1,230	-6.497%
2023-05-09	158.0600	158.3400	157.5500	158.1900	+0.333%	328	-5.563%
2023-05-05	156.8000	156.8000	156.8000	157.6650	+26.842%	41	-5.248%
2023-05-04	124.5700	124.5900	124.5700	124.3000	-0.476%	383	+20.185%
2023-05-02	124.6300	124.6300	124.6300	124.8950	-19.911%	340	+19.612%
2023-04-28	153.0000	153.0000	153.0000	155.9450	+26.533%	19	-4.203%
2023-04-26	123.7600	123.7600	122.6200	123.2450	-0.673%	2,323	+21.214%
2023-04-20	122.7300	123.9900	122.6800	124.0800	-19.695%	331	+20.398%
2023-04-19	152.3300	152.3300	152.3300	154.5100	+24.179%	14	-3.314%
2023-04-18	125.2200	125.3500	125.0900	124.4250	-0.004%	444	+20.064%
2023-04-17	124.7100	124.7100	124.6900	124.4300	+0.238%	280	+20.059%
2023-04-13	123.4500	124.2300	123.0200	124.1350	-19.009%	426	+20.345%
2023-04-12	152.9600	153.5200	152.9600	153.2700	+2.054%	97	-2.531%
2023-04-05	151.7300	151.7400	151.6800	150.1850	+22.956%	749	-0.529%
2023-04-03	124.1600	124.1600	123.3100	122.1450	-20.224%	534	+22.305%
2023-03-31	153.2500	153.4000	153.2500	153.1100	+0.492%	102	-2.430%
2023-03-30	152.6800	152.6800	152.4600	152.3600	+24.543%	344	-1.949%
2023-03-29	122.2900	122.5700	122.1900	122.3350	-18.266%	563	+22.116%
2023-03-28	147.4200	148.7100	147.4100	149.6750	+1.640%	30,617	-0.190%
2023-03-27	147.6100	147.6100	147.6100	147.2600	+1.300%	8	+1.446%
2023-03-24	145.5500	145.5500	145.3700	145.3700	-0.445%	26	+2.765%
2023-03-22	145.2200	145.2200	145.2200	146.0200	+1.721%	1	+2.308%
2023-03-21	141.7100	141.7100	141.7100	143.5500	+24.626%	6	+4.068%
2023-03-20	112.7800	112.7800	112.7800	115.1850	-0.814%	274	+29.696%
2023-03-17	115.9500	115.9500	115.3100	116.1300	-18.560%	11	+28.640%
2023-03-16	140.0100	140.1600	140.0100	142.5950	+1.379%	3,000	+4.765%
2023-03-15	142.5900	142.5900	141.5700	140.6550	-3.977%	640	+6.210%
2023-03-14	143.6200	146.3600	143.6200	146.4800	+1.991%	417	+1.987%
2023-03-13	143.4900	143.4900	143.4900	143.6200	-2.822%	23	+4.018%
2023-03-10	147.6400	148.2300	147.4500	147.7900	-2.462%	286	+1.083%
2023-03-08	149.6600	152.0000	149.5000	151.5200	+18.998%	6,169	-1.406%
2023-03-07	127.8600	127.8600	127.8600	127.3300	-17.079%	372	+17.325%
2023-03-06	154.6200	154.6200	153.5000	153.5550	+19.049%	246	-2.712%
2023-03-03	126.2500	128.3900	126.2500	128.9850	+5.079%	731	+15.820%
2023-02-27	123.0300	123.0300	122.5700	122.7500	-15.965%	207	+21.703%
2023-02-24	146.6400	146.6400	146.6400	146.0700	+19.124%	22	+2.273%
2023-02-22	122.9800	122.9800	122.9800	122.6200	+0.163%	292	+21.832%
2023-02-21	122.1300	122.1300	122.0900	122.4200	-18.327%	229	+22.031%
2023-02-20	150.4100	150.4100	150.4100	149.8900	+20.791%	14	-0.334%
2023-02-17	124.0000	124.0000	124.0000	124.0900	+3.889%	1,576	+20.388%
2023-02-14	119.6300	119.6300	119.6300	119.4450	-0.280%	1	+25.070%
2023-02-13	119.7400	119.7400	119.7400	119.7800	-16.331%	80	+24.720%
2023-02-10	143.5200	143.5300	143.5200	143.1600	+1.180%	190	+4.352%
2023-02-08	141.8400	141.8600	141.8400	141.4900	+17.795%	701	+5.583%
2023-02-06	120.4200	120.4200	120.4200	120.1150	-0.551%	174	+24.372%
2023-02-03	120.1600	120.3700	120.1600	120.7800	-18.964%	127	+23.688%
2023-02-01	148.0200	148.0400	148.0200	149.0450	+24.028%	7	+0.231%
2023-01-31	120.0000	120.5200	120.0000	120.1700	-19.004%	715	+24.316%
2023-01-30	148.2600	149.0900	147.9400	148.3650	+22.834%	421	+0.691%
2023-01-27	121.4700	121.4700	120.6000	120.7850	-0.235%	863	+23.683%
2023-01-24	119.0000	121.4800	119.0000	121.0700	-15.798%	235	+23.391%
2023-01-19	142.7100	143.6500	142.7100	143.7850	+21.898%	459	+3.898%
2023-01-17	117.6500	117.6500	117.6500	117.9550	-19.126%	87	+26.650%
2023-01-16	145.4600	145.4600	145.4600	145.8500	+24.493%	80	+2.427%
2023-01-11	117.3900	117.3900	117.3900	117.1550	-16.033%	44	+27.515%
2023-01-10	139.3900	139.8700	139.3900	139.5250	+23.736%	332	+7.070%
2023-01-06	112.5300	112.5300	112.5300	112.7600	+0.913%	331	+32.485%
2023-01-05	110.4400	112.0000	110.4400	111.7400	+4.773%	653	+33.694%
2022-12-30	106.9700	106.9700	106.9700	106.6500	-1.623%	11	+40.075%
2022-12-29	108.2800	108.2800	108.2800	108.4100	-17.228%	14	+37.801%
2022-12-21	129.4500	129.4500	129.4500	130.9750	+3.395%	600	+14.060%
2022-12-16	125.4300	126.1400	125.1800	126.6750	-0.772%	112	+17.932%
2022-12-15	127.8800	127.8800	127.1700	127.6600	+19.987%	337	+17.022%
2022-12-13	106.2000	106.2300	106.2000	106.3950	+0.719%	51	+40.411%
2022-12-09	108.4100	108.4100	108.4100	105.6350	-20.010%	659	+41.421%
2022-12-08	131.6900	132.5500	131.6900	132.0600	+21.669%	20	+13.123%
2022-12-07	108.0000	108.0000	107.7600	108.5400	-17.451%	305	+37.636%
2022-12-06	130.6500	130.6500	130.6500	131.4850	+22.585%	30	+13.618%
2022-12-05	110.0000	110.0000	107.9700	107.2600	-20.416%	1,097	+39.278%
2022-12-02	136.7000	136.7000	136.7000	134.7750	-1.242%	23	+10.844%
2022-12-01	136.2100	136.2100	136.2100	136.4700	+2.760%	8	+9.467%
2022-11-30	133.6200	133.6400	133.3600	132.8050	-0.695%	375	+12.488%
2022-11-29	136.1100	136.5200	133.9200	133.7350	-2.458%	379	+11.706%
2022-11-28	136.2800	136.2800	135.9000	137.1050	+0.676%	50	+8.960%
2022-11-25	136.0000	136.0000	135.8000	136.1850	+20.294%	2,224	+9.696%
2022-11-24	114.0300	114.0400	113.2000	113.2100	-17.749%	96	+31.958%
2022-11-23	136.0000	136.3100	136.0000	137.6400	+0.409%	13,180	+8.537%
2022-11-22	134.3100	134.3100	134.3100	137.0800	+1.964%	13	+8.980%
2022-11-21	135.0400	135.0400	134.6500	134.4400	-1.289%	93	+11.120%
2022-11-18	134.1900	134.1900	134.1900	136.1950	+1.290%	35	+9.688%
2022-11-17	133.7700	135.2000	133.7700	134.4600	-1.190%	118	+11.104%
2022-11-14	135.6200	135.9800	135.6200	136.0800	+0.335%	162	+9.781%
2022-11-10	136.3700	136.3700	135.3600	135.6250	+15.815%	378	+10.149%
2022-11-09	115.7500	115.7500	115.7500	117.1050	-12.435%	100	+27.569%
2022-11-04	132.3500	132.3500	132.3500	133.7350	+2.770%	178	+11.706%
2022-11-01	130.1900	130.1900	129.3100	130.1300	+7.439%	116	+14.801%
2022-10-24	120.4100	121.4300	120.4100	121.1200	+16.832%	371	+23.340%
2022-10-20	103.4800	103.4800	103.4800	103.6700	-0.029%	318	+44.101%

.dark-mode .Mqm0tN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqm0tN{ color: #333333; background-color: white; border: 2px solid #333333; }CMXCISHRS MSCI MEXICO CAPPED ETF USD (ACC)stock LSE

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