iShares MSCI Mexico Capped UCITS ETF (AMS:CMEX)
Netherlands · Delayed Price · Currency is EUR 166.95
+2.05 (1.24%)
At close: Dec 5, 2025
AMS:CMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.89 | 168.19 | 166.24 | 166.75 | 166.75 | 1.12% | 60 |
| Dec 4, 2025 | 166.20 | 166.20 | 164.90 | 164.90 | 164.90 | -0.69% | 66 |
| Dec 3, 2025 | 166.62 | 166.62 | 166.19 | 166.04 | 166.04 | -0.63% | 52 |
| Dec 2, 2025 | 166.02 | 167.10 | 166.02 | 167.10 | 167.10 | 0.12% | 18 |
| Dec 1, 2025 | 166.29 | 166.90 | 165.29 | 166.90 | 166.90 | 0.74% | 352 |
| Nov 28, 2025 | 163.80 | 165.37 | 163.80 | 165.67 | 165.67 | 0.66% | 177 |
| Nov 27, 2025 | 166.06 | 166.06 | 165.50 | 164.59 | 164.59 | -0.05% | 49 |
| Nov 26, 2025 | 166.29 | 166.29 | 164.98 | 164.68 | 164.68 | 0.76% | 79 |
| Nov 25, 2025 | 164.00 | 164.64 | 162.43 | 163.43 | 163.43 | 0.45% | 247 |
| Nov 24, 2025 | 161.66 | 162.59 | 161.24 | 162.69 | 162.69 | 0.77% | 41 |
| Nov 21, 2025 | 160.74 | 161.66 | 160.49 | 161.44 | 161.44 | -1.42% | 66 |
| Nov 20, 2025 | 164.08 | 164.67 | 164.00 | 163.77 | 163.77 | 0.40% | 1,739 |
| Nov 19, 2025 | 162.35 | 163.08 | 162.35 | 163.12 | 163.12 | 0.21% | 2 |
| Nov 18, 2025 | 161.09 | 162.21 | 158.48 | 162.78 | 162.78 | 0.32% | 1,529 |
| Nov 17, 2025 | 164.00 | 164.00 | 162.97 | 162.26 | 162.26 | -0.15% | 320 |
| Nov 14, 2025 | 162.27 | 163.75 | 160.94 | 162.50 | 162.50 | -1.38% | 86 |
| Nov 13, 2025 | 165.73 | 165.73 | 164.57 | 164.77 | 164.77 | -1.64% | 482 |
| Nov 12, 2025 | 168.33 | 169.63 | 168.27 | 167.51 | 167.51 | 0.11% | 352 |
| Nov 11, 2025 | 164.77 | 166.78 | 164.40 | 167.33 | 167.33 | 0.84% | 315 |
| Nov 10, 2025 | 164.83 | 166.27 | 164.83 | 165.94 | 165.94 | 1.59% | 112 |
| Nov 7, 2025 | 163.44 | 163.93 | 161.84 | 163.35 | 163.35 | 0.02% | 705 |
| Nov 6, 2025 | 164.29 | 164.60 | 162.44 | 163.31 | 163.31 | -0.27% | 63 |
| Nov 5, 2025 | 160.79 | 164.09 | 160.53 | 163.75 | 163.75 | 1.80% | 582 |
| Nov 4, 2025 | 160.05 | 162.79 | 159.00 | 160.86 | 160.86 | -0.92% | 260 |
| Nov 3, 2025 | 163.00 | 164.83 | 162.65 | 162.35 | 162.35 | -0.22% | 642 |
| Oct 31, 2025 | 161.61 | 163.97 | 161.61 | 162.70 | 162.70 | 0.02% | 87 |
| Oct 30, 2025 | 163.37 | 163.96 | 161.79 | 162.66 | 162.66 | -0.29% | 137 |
| Oct 29, 2025 | 163.25 | 163.38 | 162.00 | 163.13 | 163.13 | 0.85% | 443 |
| Oct 28, 2025 | 159.86 | 161.27 | 159.11 | 161.76 | 161.76 | 0.35% | 1,229 |
| Oct 27, 2025 | 161.17 | 161.19 | 159.00 | 161.19 | 161.19 | 0.77% | 827 |
| Oct 24, 2025 | 159.66 | 160.89 | 159.15 | 159.96 | 159.96 | 0.43% | 1,316 |
| Oct 23, 2025 | 158.72 | 159.51 | 158.66 | 159.27 | 159.27 | 0.79% | 302 |
| Oct 22, 2025 | 159.21 | 159.21 | 157.83 | 158.02 | 158.02 | -0.05% | 166 |
| Oct 21, 2025 | 160.68 | 160.68 | 158.20 | 158.10 | 158.10 | -0.90% | 174 |
| Oct 20, 2025 | 161.28 | 161.28 | 158.07 | 159.54 | 159.54 | 0.30% | 179 |
| Oct 17, 2025 | 160.33 | 161.47 | 158.56 | 159.06 | 159.06 | -1.52% | 560 |
| Oct 16, 2025 | 158.60 | 162.00 | 158.60 | 161.51 | 161.51 | 1.72% | 1,545 |
| Oct 15, 2025 | 156.60 | 158.39 | 156.60 | 158.78 | 158.78 | 1.42% | 394 |
| Oct 14, 2025 | 157.77 | 157.77 | 156.20 | 156.55 | 156.55 | -1.55% | 337 |
| Oct 13, 2025 | 157.02 | 158.64 | 157.02 | 159.01 | 159.01 | 1.84% | 150 |
| Oct 10, 2025 | 158.13 | 160.00 | 157.32 | 156.14 | 156.14 | -1.06% | 370 |
| Oct 9, 2025 | 158.93 | 159.43 | 157.82 | 157.82 | 157.82 | -0.11% | 575 |
| Oct 8, 2025 | 156.13 | 156.44 | 156.00 | 158.00 | 158.00 | 0.63% | 21 |
| Oct 7, 2025 | 155.55 | 156.61 | 154.80 | 157.01 | 157.01 | 1.10% | 626 |
| Oct 6, 2025 | 159.25 | 159.90 | 153.92 | 155.30 | 155.30 | -2.41% | 2,059 |
| Oct 3, 2025 | 159.79 | 160.39 | 158.58 | 159.14 | 159.14 | 1.48% | 319 |
| Oct 2, 2025 | 159.00 | 159.27 | 158.40 | 156.82 | 156.82 | -1.61% | 67 |
| Oct 1, 2025 | 160.83 | 162.61 | 160.32 | 159.39 | 159.39 | -1.00% | 107 |
| Sep 30, 2025 | 160.39 | 161.22 | 160.25 | 161.00 | 161.00 | 0.12% | 325 |
| Sep 29, 2025 | 160.02 | 161.19 | 159.95 | 160.81 | 160.81 | 0.31% | 179 |