XTrackers X MSCI Mexico $
(XMES)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$6.18
|
$6.18
|
$6.08
|
$6.11
|
18,656
|
|
20/08/2024
|
$6.28
|
$6.28
|
$6.20
|
$6.20
|
874
|
|
19/08/2024
|
$6.33
|
$6.31
|
$6.23
|
$6.31
|
0
|
|
16/08/2024
|
$6.33
|
$6.33
|
$6.30
|
$6.31
|
2,049
|
|
15/08/2024
|
$6.21
|
$6.32
|
$6.21
|
$6.32
|
4,053
|
|
14/08/2024
|
$6.17
|
$6.20
|
$6.17
|
$6.20
|
9,146
|
|
13/08/2024
|
$6.11
|
$6.11
|
$6.09
|
$6.09
|
51,000
|
|
12/08/2024
|
$6.11
|
$6.14
|
$6.05
|
$6.05
|
2,070
|
|
09/08/2024
|
$6.10
|
$6.11
|
$6.10
|
$6.11
|
9,277
|
|
08/08/2024
|
$5.95
|
$6.01
|
$5.95
|
$6.01
|
6,031
|
|
07/08/2024
|
$5.90
|
$5.99
|
$5.87
|
$5.99
|
3,504
|
|
06/08/2024
|
$5.83
|
$5.83
|
$5.79
|
$5.80
|
14,584
|
|
05/08/2024
|
$5.62
|
$5.78
|
$5.62
|
$5.78
|
29,681
|
|
02/08/2024
|
$5.88
|
$5.92
|
$5.88
|
$5.89
|
11,521
|
|
01/08/2024
|
$6.16
|
$6.22
|
$6.13
|
$6.13
|
51,297
|
|
31/07/2024
|
$6.07
|
$6.19
|
$6.03
|
$6.19
|
18,780
|
|
30/07/2024
|
$6.11
|
$6.11
|
$6.07
|
$6.09
|
4,264
|
|
29/07/2024
|
$6.17
|
$6.17
|
$6.09
|
$6.09
|
1,561
|
|
26/07/2024
|
$6.18
|
$6.24
|
$6.17
|
$6.21
|
5,001
|
|
25/07/2024
|
$6.18
|
$6.24
|
$6.18
|
$6.21
|
8,387
|
|
24/07/2024
|
$6.34
|
$6.34
|
$6.26
|
$6.31
|
12,782
|
|
23/07/2024
|
$6.42
|
$6.43
|
$6.41
|
$6.43
|
5,730
|
|
22/07/2024
|
$6.42
|
$6.51
|
$6.42
|
$6.51
|
30,052
|
|
19/07/2024
|
$6.35
|
$6.37
|
$6.35
|
$6.37
|
700
|
|
18/07/2024
|
$6.56
|
$6.56
|
$6.49
|
$6.49
|
12,961
|
|
17/07/2024
|
$6.62
|
$6.62
|
$6.53
|
$6.53
|
14,618
|
|
16/07/2024
|
$6.60
|
$6.64
|
$6.60
|
$6.65
|
1
|
|
15/07/2024
|
$6.69
|
$6.70
|
$6.60
|
$6.65
|
21,505
|
|
12/07/2024
|
$6.59
|
$6.69
|
$6.59
|
$6.69
|
25,066
|
|
11/07/2024
|
$6.55
|
$6.57
|
$6.55
|
$6.56
|
10,555
|
|
10/07/2024
|
$6.42
|
$6.51
|
$6.42
|
$6.51
|
7,012
|
|
09/07/2024
|
$6.32
|
$6.35
|
$6.30
|
$6.35
|
1,516
|
|
08/07/2024
|
$6.26
|
$6.26
|
$6.25
|
$6.26
|
2,713
|
|
05/07/2024
|
$6.25
|
$6.25
|
$6.19
|
$6.19
|
2,091
|
|
04/07/2024
|
$6.25
|
$6.27
|
$6.25
|
$6.27
|
3,127
|
|
03/07/2024
|
$6.14
|
$6.27
|
$6.11
|
$6.26
|
16,647
|
|
02/07/2024
|
$6.13
|
$6.13
|
$6.09
|
$6.12
|
156
|
|
01/07/2024
|
$6.11
|
$6.14
|
$6.09
|
$6.14
|
7,212
|
|
28/06/2024
|
$6.10
|
$6.12
|
$6.07
|
$6.09
|
2,457
|
|
27/06/2024
|
$6.09
|
$6.10
|
$6.06
|
$6.10
|
9,965
|
|
26/06/2024
|
$6.18
|
$6.19
|
$6.14
|
$6.14
|
8,386
|
|
25/06/2024
|
$6.21
|
$6.21
|
$6.09
|
$6.09
|
577
|
|
24/06/2024
|
$6.21
|
$6.24
|
$6.20
|
$6.23
|
9,023
|
|
21/06/2024
|
$6.18
|
$6.21
|
$6.16
|
$6.16
|
40,075
|
|
20/06/2024
|
$6.16
|
$6.17
|
$6.12
|
$6.13
|
34,790
|
|
19/06/2024
|
$6.15
|
$6.15
|
$6.13
|
$6.13
|
330
|
|
18/06/2024
|
$6.01
|
$6.16
|
$6.00
|
$6.16
|
31,176
|
|
17/06/2024
|
$5.99
|
$6.00
|
$5.96
|
$5.95
|
3,996
|
|
14/06/2024
|
$5.99
|
$5.99
|
$5.90
|
$5.98
|
160,348
|
|
13/06/2024
|
$6.01
|
$6.07
|
$5.98
|
$6.04
|
4,179
|
|
12/06/2024
|
$6.04
|
$6.08
|
$5.96
|
$6.03
|
30,301
|
|
11/06/2024
|
$6.08
|
$6.12
|
$6.03
|
$6.11
|
3,102
|
|
10/06/2024
|
$6.17
|
$6.17
|
$6.10
|
$6.14
|
6,917
|
|
07/06/2024
|
$6.50
|
$6.52
|
$6.26
|
$6.26
|
110,723
|
|
06/06/2024
|
$6.62
|
$6.70
|
$6.62
|
$6.70
|
2,737
|
|
05/06/2024
|
$6.40
|
$6.64
|
$6.40
|
$6.62
|
333,750
|
|
04/06/2024
|
$6.25
|
$6.37
|
$6.12
|
$6.37
|
82,094
|
|
03/06/2024
|
$6.91
|
$6.92
|
$6.41
|
$6.41
|
31,056
|
|
31/05/2024
|
$6.86
|
$6.86
|
$6.84
|
$6.84
|
1,699
|
|
30/05/2024
|
$6.90
|
$6.90
|
$6.89
|
$6.89
|
10,000
|
|
29/05/2024
|
$6.98
|
$6.98
|
$6.83
|
$6.83
|
3,259
|
|
28/05/2024
|
$7.07
|
$7.07
|
$7.03
|
$7.04
|
9,262
|
|
27/05/2024
|
$7.20
|
$7.16
|
$7.07
|
$7.07
|
0
|
|
24/05/2024
|
$7.20
|
$7.16
|
$7.07
|
$7.07
|
0
|
|
23/05/2024
|
$7.20
|
$7.21
|
$7.16
|
$7.16
|
389,865
|
|
22/05/2024
|
$7.22
|
$7.22
|
$7.19
|
$7.30
|
1,324
|
|
21/05/2024
|
$7.38
|
$7.38
|
$7.30
|
$7.30
|
673
|
|
20/05/2024
|
$7.36
|
$7.39
|
$7.36
|
$7.39
|
1,603
|
|
17/05/2024
|
$7.36
|
$7.40
|
$7.36
|
$7.40
|
22,330
|
|
16/05/2024
|
$7.34
|
$7.34
|
$7.28
|
$7.28
|
100
|
|
15/05/2024
|
$7.24
|
$7.38
|
$7.24
|
$7.38
|
2,502
|
|
14/05/2024
|
$7.17
|
$7.33
|
$7.24
|
$7.26
|
0
|
|
13/05/2024
|
$7.17
|
$7.39
|
$7.31
|
$7.32
|
0
|
|
10/05/2024
|
$7.17
|
$7.38
|
$7.23
|
$7.34
|
0
|
|
09/05/2024
|
$7.17
|
$7.25
|
$7.08
|
$7.23
|
0
|
|
08/05/2024
|
$7.17
|
$7.17
|
$7.08
|
$7.13
|
0
|
|
07/05/2024
|
$7.17
|
$7.17
|
$7.11
|
$7.11
|
350
|
|
06/05/2024
|
$7.10
|
$7.23
|
$6.46
|
$7.07
|
1,102
|
|
03/05/2024
|
$7.10
|
$7.23
|
$6.46
|
$7.07
|
1,102
|
|
02/05/2024
|
$7.10
|
$7.13
|
$7.09
|
$7.09
|
843
|
|
01/05/2024
|
$7.20
|
$7.02
|
$7.01
|
$7.02
|
500
|
|
30/04/2024
|
$7.20
|
$7.20
|
$7.12
|
$7.12
|
207
|
|
29/04/2024
|
$7.17
|
$7.20
|
$7.16
|
$7.16
|
2,004
|
|
26/04/2024
|
$7.05
|
$7.08
|
$7.01
|
$7.07
|
6,893
|
|
25/04/2024
|
$7.03
|
$7.03
|
$6.91
|
$6.98
|
2,916
|
|
24/04/2024
|
$7.09
|
$7.09
|
$7.00
|
$7.00
|
1
|
|
23/04/2024
|
$7.03
|
$7.04
|
$7.03
|
$7.04
|
1
|
|
22/04/2024
|
$6.92
|
$6.97
|
$6.92
|
$6.97
|
3,228
|
|
19/04/2024
|
$6.91
|
$6.91
|
$6.91
|
$6.91
|
3,061
|
|
18/04/2024
|
$7.02
|
$7.00
|
$6.30
|
$6.96
|
0
|
|
17/04/2024
|
$7.02
|
$7.02
|
$6.98
|
$6.98
|
2,008
|
|
16/04/2024
|
$7.12
|
$7.12
|
$6.95
|
$6.95
|
2,387
|
|
15/04/2024
|
$7.25
|
$7.25
|
$7.20
|
$7.20
|
4,299
|
|
12/04/2024
|
$7.33
|
$7.33
|
$7.21
|
$7.24
|
1,446
|
|
11/04/2024
|
$7.36
|
$7.36
|
$6.55
|
$7.30
|
0
|
|
10/04/2024
|
$7.36
|
$7.36
|
$7.31
|
$7.31
|
48,175
|
|
09/04/2024
|
$7.54
|
$7.54
|
$7.54
|
$7.54
|
1,350
|
|
08/04/2024
|
$7.39
|
$7.56
|
$7.46
|
$7.50
|
0
|
|
05/04/2024
|
$7.39
|
$7.46
|
$7.41
|
$7.45
|
465
|
|
04/04/2024
|
$7.39
|
$7.43
|
$7.39
|
$7.43
|
1,850
|
|
03/04/2024
|
$7.15
|
$7.39
|
$7.29
|
$7.39
|
0
|
|
02/04/2024
|
$7.15
|
$7.38
|
$7.31
|
$7.36
|
0
|
|
01/04/2024
|
$7.15
|
$7.42
|
$7.29
|
$7.35
|
0
|
|
29/03/2024
|
$7.15
|
$7.42
|
$7.29
|
$7.35
|
0
|
|
28/03/2024
|
$7.15
|
$7.42
|
$7.29
|
$7.35
|
0
|
|
27/03/2024
|
$7.15
|
$7.35
|
$7.24
|
$7.35
|
1,315
|
|
26/03/2024
|
$7.15
|
$7.26
|
$7.18
|
$7.26
|
80,000
|
|
25/03/2024
|
$7.15
|
$7.15
|
$7.15
|
$7.15
|
400
|
|
22/03/2024
|
$7.22
|
$7.22
|
$7.14
|
$7.19
|
0
|
|
21/03/2024
|
$7.22
|
$7.22
|
$7.20
|
$7.20
|
2,192
|
|
20/03/2024
|
$7.10
|
$7.15
|
$6.97
|
$7.14
|
0
|