XTrackers X MSCI Mexico $
(XMES)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$5.91
|
$5.91
|
$5.87
|
$5.88
|
300,227
|
|
20/02/2025
|
$5.85
|
$5.88
|
$5.82
|
$5.86
|
34,936
|
|
19/02/2025
|
$5.97
|
$5.98
|
$5.84
|
$5.85
|
70,595
|
|
18/02/2025
|
$5.89
|
$5.95
|
$5.89
|
$5.95
|
4,788
|
|
17/02/2025
|
$5.91
|
$5.91
|
$5.84
|
$5.87
|
11,920
|
|
14/02/2025
|
$5.86
|
$5.88
|
$5.85
|
$5.85
|
2,558
|
|
13/02/2025
|
$5.82
|
$5.83
|
$5.82
|
$5.83
|
2,570
|
|
12/02/2025
|
$5.71
|
$5.71
|
$5.71
|
$5.71
|
2,090
|
|
11/02/2025
|
$5.66
|
$5.70
|
$5.61
|
$5.70
|
7,534
|
|
10/02/2025
|
$5.67
|
$5.70
|
$5.64
|
$5.67
|
0
|
|
07/02/2025
|
$5.67
|
$5.67
|
$5.64
|
$5.64
|
7,057
|
|
06/02/2025
|
$5.53
|
$5.60
|
$5.53
|
$5.51
|
993
|
|
05/02/2025
|
$5.61
|
$5.61
|
$5.51
|
$5.60
|
7,097
|
|
04/02/2025
|
$5.56
|
$5.60
|
$5.56
|
$5.63
|
2,000
|
|
03/02/2025
|
$5.25
|
$5.63
|
$5.25
|
$5.63
|
27,315
|
|
31/01/2025
|
$5.50
|
$5.51
|
$5.49
|
$5.51
|
3,880
|
|
30/01/2025
|
$5.43
|
$5.85
|
$5.48
|
$5.66
|
0
|
|
29/01/2025
|
$5.43
|
$5.57
|
$5.48
|
$5.50
|
0
|
|
28/01/2025
|
$5.43
|
$5.55
|
$5.49
|
$5.53
|
0
|
|
27/01/2025
|
$5.43
|
$5.59
|
$5.41
|
$5.49
|
0
|
|
24/01/2025
|
$5.43
|
$5.64
|
$5.51
|
$5.59
|
0
|
|
23/01/2025
|
$5.43
|
$5.56
|
$5.46
|
$5.51
|
0
|
|
22/01/2025
|
$5.43
|
$5.48
|
$5.43
|
$5.47
|
956
|
|
21/01/2025
|
$5.36
|
$5.47
|
$5.36
|
$5.47
|
8,010
|
|
20/01/2025
|
$5.32
|
$5.46
|
$5.32
|
$5.42
|
7,533
|
|
17/01/2025
|
$5.33
|
$5.37
|
$5.32
|
$5.37
|
28,076
|
|
16/01/2025
|
$5.42
|
$5.42
|
$5.34
|
$5.45
|
61,250
|
|
15/01/2025
|
$5.40
|
$5.49
|
$5.40
|
$5.45
|
82,287
|
|
14/01/2025
|
$5.39
|
$5.41
|
$5.38
|
$5.41
|
10,880
|
|
13/01/2025
|
$5.27
|
$5.31
|
$5.26
|
$5.31
|
7,530
|
|
10/01/2025
|
$5.36
|
$5.37
|
$5.29
|
$5.30
|
340,296
|
|
09/01/2025
|
$5.36
|
$5.44
|
$5.36
|
$5.44
|
63,183
|
|
08/01/2025
|
$5.44
|
$5.45
|
$5.37
|
$5.37
|
19,590
|
|
07/01/2025
|
$5.31
|
$5.80
|
$5.37
|
$5.44
|
0
|
|
06/01/2025
|
$5.31
|
$5.40
|
$5.31
|
$5.40
|
84,967
|
|
03/01/2025
|
$5.35
|
$5.35
|
$5.26
|
$5.26
|
3,009
|
|
02/01/2025
|
$5.29
|
$5.35
|
$5.29
|
$5.35
|
14,326
|
|
01/01/2025
|
$5.34
|
$5.29
|
$5.21
|
$5.23
|
0
|
|
31/12/2024
|
$5.34
|
$5.29
|
$5.21
|
$5.23
|
0
|
|
30/12/2024
|
$5.34
|
$5.35
|
$5.29
|
$5.29
|
46,429
|
|
27/12/2024
|
$5.48
|
$5.48
|
$5.48
|
$5.48
|
316
|
|
26/12/2024
|
$5.45
|
$5.44
|
$5.43
|
$5.44
|
22,742
|
|
25/12/2024
|
$5.45
|
$5.44
|
$5.43
|
$5.44
|
22,742
|
|
24/12/2024
|
$5.45
|
$5.44
|
$5.43
|
$5.44
|
22,742
|
|
23/12/2024
|
$5.45
|
$5.45
|
$5.40
|
$5.40
|
910
|
|
20/12/2024
|
$5.44
|
$5.47
|
$5.33
|
$5.47
|
0
|
|
19/12/2024
|
$5.44
|
$5.46
|
$5.41
|
$5.41
|
2,002
|
|
18/12/2024
|
$5.57
|
$5.57
|
$5.55
|
$5.55
|
339
|
|
17/12/2024
|
$5.57
|
$5.58
|
$5.52
|
$5.58
|
222,438
|
|
16/12/2024
|
$5.68
|
$5.68
|
$5.65
|
$5.65
|
1,147
|
|
13/12/2024
|
$5.60
|
$5.67
|
$5.60
|
$5.66
|
18,621
|
|
12/12/2024
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
28,152
|
|
11/12/2024
|
$5.61
|
$5.61
|
$5.61
|
$5.61
|
6,950
|
|
10/12/2024
|
$5.65
|
$5.74
|
$5.61
|
$5.61
|
0
|
|
09/12/2024
|
$5.65
|
$5.71
|
$5.65
|
$5.71
|
41,284
|
|
06/12/2024
|
$5.68
|
$5.68
|
$5.64
|
$5.64
|
125
|
|
05/12/2024
|
$5.62
|
$5.63
|
$5.59
|
$5.63
|
48,146
|
|
04/12/2024
|
$5.52
|
$5.59
|
$5.52
|
$5.59
|
37,771
|
|
03/12/2024
|
$5.46
|
$5.53
|
$5.46
|
$5.53
|
11,351
|
|
02/12/2024
|
$5.41
|
$5.42
|
$5.41
|
$5.42
|
23,705
|
|
29/11/2024
|
$5.41
|
$5.47
|
$5.41
|
$5.46
|
3,442
|
|
28/11/2024
|
$5.45
|
$5.48
|
$5.40
|
$5.32
|
123,545
|
|
27/11/2024
|
$5.31
|
$5.33
|
$5.31
|
$5.32
|
9,280
|
|
26/11/2024
|
$5.33
|
$5.37
|
$5.31
|
$5.30
|
21,715
|
|
25/11/2024
|
$5.46
|
$5.53
|
$5.46
|
$5.49
|
35,727
|
|
22/11/2024
|
$5.42
|
$5.42
|
$5.37
|
$5.49
|
270
|
|
21/11/2024
|
$5.46
|
$5.49
|
$5.46
|
$5.49
|
376
|
|
20/11/2024
|
$5.49
|
$5.50
|
$5.45
|
$5.47
|
12,439
|
|
19/11/2024
|
$5.48
|
$5.51
|
$5.48
|
$5.52
|
1,328
|
|
18/11/2024
|
$5.49
|
$5.52
|
$5.49
|
$5.52
|
1,200
|
|
15/11/2024
|
$5.45
|
$5.50
|
$5.45
|
$5.47
|
87,264
|
|
14/11/2024
|
$5.46
|
$5.47
|
$5.45
|
$5.47
|
5,302
|
|
13/11/2024
|
$5.52
|
$5.52
|
$5.47
|
$5.47
|
409
|
|
12/11/2024
|
$5.55
|
$5.55
|
$5.51
|
$5.52
|
7,844
|
|
11/11/2024
|
$5.65
|
$5.65
|
$5.55
|
$5.57
|
12,380
|
|
08/11/2024
|
$5.82
|
$5.82
|
$5.67
|
$5.66
|
4,446
|
|
07/11/2024
|
$5.71
|
$5.81
|
$5.70
|
$5.81
|
8,853
|
|
06/11/2024
|
$5.30
|
$5.56
|
$5.30
|
$5.56
|
64,768
|
|
05/11/2024
|
$5.62
|
$5.63
|
$5.54
|
$5.63
|
56,756
|
|
04/11/2024
|
$5.57
|
$5.69
|
$5.57
|
$5.63
|
88,370
|
|
01/11/2024
|
$5.62
|
$5.62
|
$5.61
|
$5.61
|
200
|
|
31/10/2024
|
$5.57
|
$5.62
|
$5.57
|
$5.60
|
4,932
|
|
30/10/2024
|
$5.67
|
$5.67
|
$5.59
|
$5.59
|
18,832
|
|
29/10/2024
|
$5.77
|
$5.79
|
$5.72
|
$5.73
|
488,919
|
|
28/10/2024
|
$5.75
|
$5.77
|
$5.73
|
$5.73
|
7,687
|
|
25/10/2024
|
$5.83
|
$5.83
|
$5.79
|
$5.79
|
4,660
|
|
24/10/2024
|
$5.81
|
$5.99
|
$5.80
|
$5.80
|
0
|
|
23/10/2024
|
$5.81
|
$5.81
|
$5.78
|
$5.80
|
8,368
|
|
22/10/2024
|
$5.79
|
$5.79
|
$5.79
|
$5.79
|
9,217
|
|
21/10/2024
|
$5.89
|
$5.89
|
$5.83
|
$5.83
|
36
|
|
18/10/2024
|
$5.85
|
$5.93
|
$5.85
|
$5.91
|
8,518
|
|
17/10/2024
|
$5.86
|
$5.87
|
$5.86
|
$5.86
|
16,721
|
|
16/10/2024
|
$5.95
|
$5.92
|
$5.81
|
$5.89
|
0
|
|
15/10/2024
|
$5.95
|
$5.95
|
$5.88
|
$5.89
|
4,454
|
|
14/10/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.98
|
27,990
|
|
11/10/2024
|
$5.99
|
$5.99
|
$5.98
|
$5.98
|
827
|
|
10/10/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.94
|
301
|
|
09/10/2024
|
$5.90
|
$5.98
|
$5.89
|
$5.98
|
181
|
|
08/10/2024
|
$5.98
|
$5.98
|
$5.88
|
$5.91
|
194,024
|
|
07/10/2024
|
$6.05
|
$6.05
|
$6.02
|
$6.05
|
572
|
|
04/10/2024
|
$5.93
|
$6.08
|
$5.93
|
$6.06
|
4,635
|
|
03/10/2024
|
$5.96
|
$5.96
|
$5.87
|
$5.91
|
11,101
|
|
02/10/2024
|
$5.90
|
$5.98
|
$5.89
|
$5.98
|
31,698
|
|
01/10/2024
|
$5.90
|
$5.90
|
$5.85
|
$5.86
|
620
|
|
30/09/2024
|
$5.95
|
$5.95
|
$5.88
|
$5.91
|
3,445
|
|
27/09/2024
|
$6.03
|
$6.05
|
$6.02
|
$6.02
|
5,875
|
|
26/09/2024
|
$6.05
|
$6.10
|
$6.04
|
$6.08
|
39,006
|
|
25/09/2024
|
$6.12
|
$6.13
|
$5.98
|
$5.98
|
11,732
|
|
24/09/2024
|
$5.99
|
$6.07
|
$5.99
|
$6.07
|
11,653
|
|
23/09/2024
|
$5.95
|
$5.95
|
$5.92
|
$5.93
|
17,860
|
|
20/09/2024
|
$6.12
|
$6.02
|
$5.98
|
$5.98
|
216
|
|
19/09/2024
|
$6.12
|
$6.12
|
$6.03
|
$6.03
|
1,899
|
|
18/09/2024
|
$6.03
|
$6.04
|
$6.02
|
$6.04
|
9,132
|
|
17/09/2024
|
$5.99
|
$6.04
|
$5.97
|
$6.03
|
17,758
|
|
16/09/2024
|
$5.98
|
$6.02
|
$5.95
|
$5.99
|
44,581
|
|
13/09/2024
|
$5.73
|
$6.02
|
$5.82
|
$5.82
|
0
|
|
12/09/2024
|
$5.73
|
$5.82
|
$5.73
|
$5.65
|
18,343
|
|
11/09/2024
|
$5.62
|
$5.67
|
$5.62
|
$5.58
|
117,969
|
|
10/09/2024
|
$5.61
|
$5.62
|
$5.58
|
$5.58
|
74,978
|
|
09/09/2024
|
$5.69
|
$5.75
|
$5.69
|
$5.72
|
25,255
|
|
06/09/2024
|
$5.74
|
$5.79
|
$5.64
|
$5.64
|
1,444
|
|
05/09/2024
|
$5.77
|
$5.77
|
$5.75
|
$5.75
|
4,118
|
|
04/09/2024
|
$5.74
|
$5.82
|
$5.74
|
$5.82
|
2
|
|
03/09/2024
|
$5.82
|
$5.82
|
$5.68
|
$5.77
|
866,955
|
|
02/09/2024
|
$5.83
|
$5.84
|
$5.82
|
$5.83
|
77,999
|
|
30/08/2024
|
$5.86
|
$5.86
|
$5.82
|
$5.83
|
28,633
|
|
29/08/2024
|
$5.80
|
$5.85
|
$5.77
|
$5.78
|
329,964
|
|
28/08/2024
|
$5.79
|
$5.92
|
$5.79
|
$5.88
|
13,593
|
|
27/08/2024
|
$5.97
|
$5.97
|
$5.86
|
$5.86
|
31,962
|
|
26/08/2024
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
23,400
|
|
23/08/2024
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
23,400
|
|
22/08/2024
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
23,400
|