Market data

Select a section

HANETF Icav Fin Mex S&PBMV INT Sov Bnd 5-10YR Acc

(MEXS)
Sector: n/a
$7.56
$-0.05 -0.66
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $7.61 $7.61 $7.53 $7.56 0
30/10/2025 $7.61 $7.61 $7.58 $7.61 23,867
29/10/2025 $7.61 $7.61 $7.58 $7.58 26,098
27/10/2025 $7.63 $7.63 $7.59 $7.59 1,551
24/10/2025 $7.59 $7.59 $7.56 $7.59 6,929
23/10/2025 $7.57 $7.62 $7.55 $7.56 20,145
22/10/2025 $7.57 $7.58 $7.56 $7.58 28,905
21/10/2025 $7.58 $7.59 $7.58 $7.59 71,493
20/10/2025 $7.48 $7.56 $7.50 $7.55 0
17/10/2025 $7.48 $7.56 $7.50 $7.53 0
16/10/2025 $7.48 $7.55 $7.50 $7.53 0
15/10/2025 $7.48 $7.54 $7.47 $7.52 0
14/10/2025 $7.48 $7.49 $7.48 $7.48 79,253
13/10/2025 $7.52 $7.53 $7.48 $7.48 0
10/10/2025 $7.52 $7.52 $7.48 $7.48 2,917
09/10/2025 $7.51 $7.52 $7.46 $7.49 0
08/10/2025 $7.51 $7.53 $7.48 $7.51 0
07/10/2025 $7.51 $7.52 $7.48 $7.48 228,864
06/10/2025 $7.52 $7.52 $7.52 $7.52 32,800
03/10/2025 $7.52 $7.54 $7.52 $7.52 14,000
02/10/2025 $7.52 $7.56 $7.51 $7.51 359
01/10/2025 $7.50 $7.52 $7.50 $7.49 11,092
30/09/2025 $7.34 $7.53 $7.51 $7.51 139,252
29/09/2025 $7.34 $7.51 $7.50 $7.51 169,603
26/09/2025 $7.34 $7.52 $7.46 $7.49 0
25/09/2025 $7.34 $7.53 $7.47 $7.49 351
24/09/2025 $7.34 $7.52 $7.48 $7.50 0
23/09/2025 $7.34 $7.51 $7.49 $7.49 210,866
22/09/2025 $7.34 $7.53 $7.47 $7.47 0
19/09/2025 $7.34 $7.49 $7.45 $7.47 0
18/09/2025 $7.34 $7.54 $7.43 $7.48 0
17/09/2025 $7.34 $7.52 $7.50 $7.50 107,567
16/09/2025 $7.34 $7.52 $7.34 $7.49 0
15/09/2025 $7.34 $7.55 $7.50 $7.50 1,720
12/09/2025 $7.34 $7.53 $7.46 $7.50 0
11/09/2025 $7.34 $7.53 $7.46 $7.51 0
10/09/2025 $7.34 $7.50 $7.38 $7.46 0
09/09/2025 $7.34 $7.45 $7.43 $7.43 90,045
08/09/2025 $7.34 $7.43 $7.37 $7.42 0
05/09/2025 $7.34 $7.42 $7.35 $7.41 0
04/09/2025 $7.34 $7.37 $7.33 $7.36 0
03/09/2025 $7.34 $7.36 $7.31 $7.34 0
02/09/2025 $7.33 $7.35 $7.33 $7.33 93,342
01/09/2025 $7.34 $7.41 $7.35 $7.35 652
29/08/2025 $7.34 $7.39 $7.33 $7.36 0
28/08/2025 $7.34 $7.39 $7.29 $7.36 0
27/08/2025 $7.34 $7.39 $7.33 $7.33 20
26/08/2025 $7.34 $7.41 $7.29 $7.33 179,036
25/08/2025 $7.34 $7.63 $7.30 $7.33 0
22/08/2025 $7.34 $7.63 $7.30 $7.33 0
21/08/2025 $7.34 $7.36 $7.29 $7.32 0
20/08/2025 $7.34 $7.36 $7.31 $7.34 0
19/08/2025 $7.34 $7.37 $7.34 $7.34 56,415
18/08/2025 $7.34 $7.37 $7.31 $7.34 0
15/08/2025 $7.34 $7.37 $7.31 $7.35 0
14/08/2025 $7.34 $7.41 $7.36 $7.36 1,500
13/08/2025 $7.34 $7.37 $7.34 $7.36 630
12/08/2025 $7.21 $7.32 $7.31 $7.31 47,552
11/08/2025 $7.21 $7.39 $7.30 $7.30 0
08/08/2025 $7.21 $7.31 $7.28 $7.28 7,157
07/08/2025 $7.21 $7.31 $7.27 $7.29 29,374
06/08/2025 $7.21 $7.34 $7.29 $7.29 0
05/08/2025 $7.21 $7.29 $7.29 $7.29 50,988
04/08/2025 $7.21 $7.30 $7.29 $7.29 3,436
01/08/2025 $7.21 $7.27 $7.21 $7.24 3,140
31/07/2025 $7.22 $7.23 $7.19 $7.23 0
30/07/2025 $7.22 $7.24 $7.18 $7.22 0
29/07/2025 $7.22 $7.21 $7.21 $7.21 40,090
28/07/2025 $7.22 $7.21 $7.15 $7.19 0
25/07/2025 $7.22 $7.20 $7.14 $7.18 0
24/07/2025 $7.22 $7.21 $7.15 $7.18 0
23/07/2025 $7.22 $7.22 $7.16 $7.19 0
22/07/2025 $7.22 $7.21 $7.21 $7.21 82,518
21/07/2025 $7.22 $7.25 $7.23 $7.23 0
18/07/2025 $7.22 $7.21 $7.16 $7.20 0
17/07/2025 $7.22 $7.23 $7.18 $7.18 4,650
16/07/2025 $7.22 $7.23 $7.17 $7.20 0
15/07/2025 $7.22 $7.22 $7.21 $7.22 70,048
14/07/2025 $7.22 $7.22 $7.22 $7.22 3,700
11/07/2025 $7.25 $7.27 $7.20 $7.24 0
10/07/2025 $7.25 $7.29 $7.24 $7.24 2,451
09/07/2025 $7.25 $7.23 $7.18 $7.22 0
08/07/2025 $7.25 $7.20 $7.19 $7.19 81,060
07/07/2025 $7.25 $7.29 $7.22 $7.22 3,701
04/07/2025 $7.21 $7.26 $7.20 $7.24 0
03/07/2025 $7.21 $7.27 $7.21 $7.24 0
02/07/2025 $7.21 $7.30 $7.24 $7.24 132,040
01/07/2025 $7.21 $7.28 $7.22 $7.26 0
30/06/2025 $7.21 $7.26 $7.19 $7.24 0
27/06/2025 $7.21 $7.24 $7.17 $7.22 0
26/06/2025 $7.21 $7.21 $7.19 $7.20 142,279
25/06/2025 $7.21 $7.22 $7.15 $7.20 0
24/06/2025 $7.21 $7.22 $7.16 $7.20 0
23/06/2025 $7.21 $7.21 $7.19 $7.19 5,297
20/06/2025 $7.18 $7.19 $7.14 $7.17 0
19/06/2025 $7.18 $7.21 $7.16 $7.19 0
18/06/2025 $7.18 $7.20 $7.14 $7.18 0
17/06/2025 $7.18 $7.18 $7.18 $7.18 52,656
16/06/2025 $7.18 $7.23 $7.18 $7.18 8,901
13/06/2025 $7.18 $7.20 $7.19 $7.19 18,237
12/06/2025 $7.18 $7.19 $7.17 $7.19 8,878
11/06/2025 $7.11 $7.17 $7.11 $7.15 3,016
10/06/2025 $7.11 $7.13 $7.12 $7.12 63,753
09/06/2025 $7.11 $7.14 $7.10 $7.10 14,081
06/06/2025 $7.05 $7.14 $7.06 $7.11 0
05/06/2025 $7.05 $7.15 $7.07 $7.11 0
04/06/2025 $7.05 $7.12 $7.07 $7.11 0
03/06/2025 $7.05 $7.11 $7.09 $7.09 112,232
02/06/2025 $7.05 $7.13 $7.01 $7.08 0
30/05/2025 $7.05 $7.11 $7.05 $7.09 0
29/05/2025 $7.05 $7.09 $7.03 $7.08 0
28/05/2025 $7.05 $7.08 $7.01 $7.04 0
27/05/2025 $7.05 $7.07 $7.04 $7.04 66,358
26/05/2025 $7.02 $7.05 $7.00 $7.02 0
23/05/2025 $7.02 $7.05 $7.00 $7.02 0
22/05/2025 $7.02 $7.04 $7.00 $7.02 25,186
21/05/2025 $7.04 $7.07 $7.00 $7.03 0
20/05/2025 $7.04 $7.05 $7.03 $7.03 55,997
19/05/2025 $7.07 $7.06 $7.00 $7.03 0
16/05/2025 $7.07 $7.07 $7.05 $7.05 1
15/05/2025 $7.06 $7.10 $6.98 $7.05 0
14/05/2025 $7.06 $7.06 $7.04 $7.04 2,785
13/05/2025 $7.02 $7.05 $7.02 $7.04 69,618
12/05/2025 $7.00 $7.07 $7.02 $7.06 0
09/05/2025 $7.00 $7.09 $7.02 $7.05 0
08/05/2025 $7.00 $7.07 $7.00 $7.04 0
07/05/2025 $7.00 $7.07 $7.00 $7.05 0
06/05/2025 $7.00 $7.01 $7.00 $7.00 13,294
05/05/2025 $7.04 $7.06 $6.98 $7.01 0

Market data

Select a section