Market data

Select a section

IShares MSCI Mexico Capped ETF USD (ACC)

(CMX1)
Sector: n/a
13,722.00p
2.00p 0.01
Last updated: 16:46:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/10/2025 13,760.00p 13,974.00p 13,718.00p 13,720.00p 292
20/10/2025 13,934.00p 13,960.00p 13,682.00p 13,869.00p 74
17/10/2025 13,846.00p 14,020.00p 13,744.00p 13,823.00p 578
16/10/2025 13,694.00p 14,061.00p 13,774.00p 14,061.00p 107
15/10/2025 13,694.00p 13,910.00p 13,638.00p 13,767.00p 499
14/10/2025 13,694.00p 13,766.00p 13,592.00p 13,646.00p 1,807
13/10/2025 13,678.00p 13,862.00p 13,656.80p 13,817.00p 373
10/10/2025 13,800.00p 13,978.00p 13,310.00p 13,567.00p 319
09/10/2025 13,858.00p 13,866.00p 13,660.00p 13,708.00p 439
08/10/2025 13,556.00p 13,740.00p 13,482.00p 13,711.00p 902
07/10/2025 13,510.00p 13,668.00p 13,460.00p 13,639.00p 3,676
06/10/2025 13,836.00p 13,976.00p 13,422.52p 13,441.00p 1,191
03/10/2025 13,930.00p 13,984.00p 13,846.00p 13,862.00p 120
02/10/2025 13,856.00p 13,902.00p 13,622.00p 13,651.00p 1,288
01/10/2025 13,974.00p 14,392.00p 13,838.00p 13,868.00p 205
30/09/2025 14,048.00p 14,122.00p 13,946.00p 14,052.00p 75
29/09/2025 14,026.00p 14,085.14p 13,954.00p 14,054.00p 281
26/09/2025 13,978.00p 14,002.00p 13,822.00p 13,971.00p 318
25/09/2025 13,822.00p 13,976.00p 13,400.00p 13,920.00p 190
24/09/2025 13,876.00p 13,938.00p 13,814.00p 13,873.00p 376
23/09/2025 13,894.00p 13,906.00p 13,702.00p 13,858.00p 109
22/09/2025 13,612.00p 13,664.00p 13,548.00p 13,629.00p 220
19/09/2025 13,588.00p 13,678.00p 13,546.00p 13,654.00p 131
18/09/2025 13,714.00p 13,746.00p 12,893.64p 13,465.00p 330
17/09/2025 13,740.00p 13,816.00p 13,502.00p 13,543.00p 655
16/09/2025 13,714.00p 13,716.00p 13,580.00p 13,609.00p 45
15/09/2025 13,560.00p 13,646.00p 13,524.00p 13,623.00p 563
12/09/2025 13,234.00p 13,578.00p 13,438.00p 13,574.00p 55
11/09/2025 13,234.00p 13,406.44p 13,162.00p 13,391.00p 36
10/09/2025 13,234.00p 13,304.00p 13,200.00p 13,200.00p 18
09/09/2025 13,240.00p 13,300.00p 13,104.00p 13,206.00p 196
08/09/2025 13,050.00p 13,192.00p 13,068.00p 13,151.00p 293
05/09/2025 13,050.00p 13,232.40p 13,042.00p 13,072.00p 122
04/09/2025 13,050.00p 13,034.00p 12,901.16p 12,990.00p 14
03/09/2025 13,050.00p 13,092.00p 12,962.00p 13,026.00p 695
02/09/2025 12,906.00p 12,972.40p 12,766.00p 12,916.00p 371
01/09/2025 12,800.00p 12,856.00p 12,715.52p 12,753.00p 55
29/08/2025 12,850.00p 12,922.00p 12,802.00p 12,812.00p 586
28/08/2025 12,730.00p 12,856.00p 12,742.00p 12,828.00p 10
27/08/2025 12,730.00p 12,742.00p 12,539.76p 12,643.00p 461
26/08/2025 12,858.00p 12,886.18p 12,699.00p 12,699.00p 392
25/08/2025 12,724.00p 12,933.72p 12,816.00p 12,904.00p 39
22/08/2025 12,724.00p 12,933.72p 12,816.00p 12,904.00p 39
21/08/2025 12,724.00p 12,840.00p 12,630.00p 12,840.00p 305
20/08/2025 12,700.00p 12,750.00p 12,638.00p 12,712.00p 63
19/08/2025 12,650.00p 12,648.00p 12,547.92p 12,619.00p 159
18/08/2025 12,650.00p 12,660.00p 12,512.33p 12,625.00p 232
15/08/2025 12,650.00p 12,678.00p 12,628.00p 12,674.00p 52
14/08/2025 12,700.00p 12,732.00p 12,601.00p 12,601.00p 235
13/08/2025 12,864.00p 12,882.00p 12,684.00p 12,713.00p 1,183
12/08/2025 12,802.00p 12,822.00p 12,586.00p 12,796.00p 2,209
11/08/2025 12,840.00p 12,850.00p 12,766.00p 12,806.00p 107
08/08/2025 12,800.00p 12,878.00p 12,794.00p 12,866.00p 40
07/08/2025 12,676.00p 12,701.75p 12,604.00p 12,638.00p 43
06/08/2025 12,676.00p 12,778.00p 12,552.66p 12,669.00p 238
05/08/2025 12,418.00p 12,521.00p 12,304.00p 12,521.00p 49
04/08/2025 12,502.00p 12,580.00p 12,424.00p 12,429.00p 1,166
01/08/2025 12,528.00p 12,658.00p 12,100.64p 12,451.00p 159
31/07/2025 12,454.00p 12,680.00p 12,647.00p 12,646.00p 0
30/07/2025 12,454.00p 12,712.00p 12,426.00p 12,678.00p 10
29/07/2025 12,454.00p 12,624.00p 12,426.00p 12,457.00p 409
28/07/2025 12,530.00p 12,739.64p 12,370.00p 12,435.00p 223
25/07/2025 12,530.00p 12,614.00p 12,508.00p 12,555.00p 380
24/07/2025 12,186.00p 12,464.60p 12,314.00p 12,452.00p 41
23/07/2025 12,186.00p 12,335.00p 12,100.00p 12,335.00p 39
22/07/2025 12,212.00p 12,304.00p 12,170.00p 12,181.00p 64
21/07/2025 12,374.00p 12,450.00p 12,300.00p 12,336.00p 448
18/07/2025 12,342.00p 12,508.00p 12,312.00p 12,374.00p 536
17/07/2025 12,342.00p 12,474.00p 12,342.00p 12,436.00p 26
16/07/2025 12,342.00p 12,390.00p 12,330.00p 12,360.00p 247
15/07/2025 12,368.00p 12,472.00p 12,297.67p 12,338.00p 1,837
14/07/2025 12,294.00p 12,474.00p 12,294.00p 12,298.00p 116
11/07/2025 12,350.00p 12,434.00p 11,996.00p 12,315.00p 23
10/07/2025 12,350.00p 12,466.00p 12,322.00p 12,323.00p 206
09/07/2025 12,540.00p 12,558.00p 12,402.00p 12,447.00p 76
08/07/2025 12,540.00p 12,558.00p 12,395.00p 12,395.00p 626
07/07/2025 12,540.00p 12,596.00p 12,485.80p 12,527.00p 64
04/07/2025 12,532.00p 12,582.00p 12,436.00p 12,539.00p 66
03/07/2025 12,542.00p 12,672.00p 12,516.00p 12,538.00p 1,145
02/07/2025 12,324.00p 12,610.00p 12,454.00p 12,610.00p 24
01/07/2025 12,324.00p 12,428.00p 12,296.00p 12,360.00p 2,026
30/06/2025 12,346.00p 12,358.00p 12,258.00p 12,297.00p 331
27/06/2025 12,252.00p 12,400.00p 12,172.00p 12,293.00p 245
26/06/2025 12,142.00p 12,198.00p 12,048.00p 12,103.00p 695
25/06/2025 12,096.00p 12,166.68p 12,036.82p 12,143.00p 206
24/06/2025 11,908.00p 12,036.08p 11,901.21p 12,009.00p 2,034
23/06/2025 11,998.00p 12,070.00p 11,840.00p 11,938.00p 434
20/06/2025 12,016.00p 12,136.00p 11,928.00p 11,995.00p 225
19/06/2025 12,200.00p 12,276.00p 12,094.00p 12,094.00p 120
18/06/2025 12,200.00p 12,286.00p 12,162.00p 12,189.00p 95
17/06/2025 12,218.00p 12,250.00p 12,130.00p 12,197.00p 274
16/06/2025 12,406.00p 12,468.00p 12,314.00p 12,372.00p 571
13/06/2025 12,198.00p 12,330.00p 12,178.00p 12,289.00p 108
12/06/2025 12,328.00p 12,430.00p 12,318.00p 12,429.00p 181
11/06/2025 12,520.00p 12,558.00p 12,462.00p 12,520.00p 39
10/06/2025 12,282.00p 12,412.00p 12,300.00p 12,344.00p 230
09/06/2025 12,282.00p 12,418.00p 12,240.00p 12,320.00p 94
06/06/2025 12,198.00p 12,358.00p 12,144.00p 12,176.00p 173
05/06/2025 12,198.00p 12,252.00p 12,092.00p 12,203.00p 285
04/06/2025 12,164.00p 12,282.80p 12,170.00p 12,170.00p 260
03/06/2025 12,164.00p 12,304.00p 12,132.00p 12,154.00p 49
02/06/2025 12,528.00p 12,361.04p 12,042.00p 12,190.00p 110
30/05/2025 12,528.00p 12,450.00p 12,252.00p 12,281.00p 45
29/05/2025 12,528.00p 12,532.00p 12,382.00p 12,389.00p 254
28/05/2025 12,222.00p 12,474.00p 12,284.00p 12,391.00p 131
27/05/2025 12,222.00p 12,604.00p 12,222.00p 12,560.00p 288
26/05/2025 12,146.00p 12,214.00p 11,964.00p 12,188.00p 38
23/05/2025 12,146.00p 12,214.00p 11,964.00p 12,188.00p 38
22/05/2025 12,360.00p 12,378.00p 12,238.00p 12,271.00p 1,336
21/05/2025 12,360.00p 12,326.00p 12,164.00p 12,268.00p 236
20/05/2025 12,360.00p 12,512.00p 12,254.00p 12,381.00p 522
19/05/2025 12,144.00p 12,308.00p 12,070.00p 12,294.00p 690
16/05/2025 12,238.00p 12,282.00p 12,103.92p 12,123.00p 38
15/05/2025 12,238.00p 12,270.00p 12,114.00p 12,186.00p 54
14/05/2025 12,078.00p 12,218.00p 12,136.40p 12,146.00p 2,043
13/05/2025 12,078.00p 12,078.00p 11,864.00p 12,049.00p 304
12/05/2025 12,260.00p 12,308.00p 11,756.00p 11,790.00p 1,112
09/05/2025 12,072.00p 12,132.00p 11,995.32p 12,011.00p 511
08/05/2025 12,188.00p 12,324.00p 12,100.00p 12,120.00p 505
07/05/2025 11,952.00p 12,140.00p 11,924.00p 12,113.00p 331
06/05/2025 11,680.00p 11,708.00p 11,572.00p 11,708.00p 157
05/05/2025 11,750.00p 11,924.00p 11,670.00p 11,670.00p 2,998
02/05/2025 11,750.00p 11,924.00p 11,670.00p 11,670.00p 2,998
01/05/2025 11,752.00p 11,840.00p 11,720.00p 11,771.00p 1,496
30/04/2025 11,584.00p 11,718.00p 11,450.00p 11,699.00p 1,507
29/04/2025 11,802.00p 11,938.00p 11,765.48p 11,876.00p 254
28/04/2025 11,862.00p 12,030.00p 11,834.00p 11,918.00p 696
25/04/2025 11,800.00p 12,000.00p 11,770.00p 11,800.00p 3,977
24/04/2025 11,700.00p 11,857.08p 11,575.12p 11,811.00p 323
23/04/2025 11,586.00p 11,854.00p 11,582.00p 11,709.00p 296
22/04/2025 11,230.00p 11,418.00p 11,190.00p 11,372.00p 708

Market data

Select a section