iShares MSCI Mexico Capped UCITS ETF (LON:CMX1)
London · Delayed Price · Currency is GBP · Price in GBX 12,470
+19 (0.16%)
Aug 4, 2025, 10:24 AM BST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12,616.00 | 12,658.00 | 12,100.64 | 12,451.00 | 12,451.00 | -1.54% | 159 |
| Jul 31, 2025 | 12,668.00 | 12,728.00 | 12,558.83 | 12,646.00 | 12,646.00 | -0.25% | 466 |
| Jul 30, 2025 | 12,662.00 | 12,712.00 | 12,426.00 | 12,678.00 | 12,678.00 | 1.77% | 10 |
| Jul 29, 2025 | 12,436.00 | 12,624.00 | 12,426.00 | 12,457.00 | 12,457.00 | 0.18% | 410 |
| Jul 28, 2025 | 12,739.64 | 12,739.64 | 12,370.00 | 12,435.00 | 12,435.00 | -0.96% | 223 |
| Jul 25, 2025 | 12,598.00 | 12,614.00 | 12,508.00 | 12,555.00 | 12,555.00 | 0.83% | 381 |
| Jul 24, 2025 | 12,416.00 | 12,464.60 | 12,314.00 | 12,452.00 | 12,452.00 | 0.95% | 41 |
| Jul 23, 2025 | 12,240.00 | 12,335.00 | 12,100.00 | 12,335.00 | 12,335.00 | 1.26% | 41 |
| Jul 22, 2025 | 12,200.00 | 12,304.00 | 12,170.00 | 12,181.00 | 12,181.00 | -1.26% | 65 |
| Jul 21, 2025 | 12,398.00 | 12,450.00 | 12,300.00 | 12,336.00 | 12,336.00 | -0.31% | 449 |
| Jul 18, 2025 | 12,508.00 | 12,508.00 | 12,312.00 | 12,374.00 | 12,374.00 | -0.50% | 538 |
| Jul 17, 2025 | 12,342.00 | 12,474.00 | 12,342.00 | 12,436.00 | 12,436.00 | 0.61% | 26 |
| Jul 16, 2025 | 12,360.00 | 12,390.00 | 12,330.00 | 12,360.00 | 12,360.00 | 0.18% | 247 |
| Jul 15, 2025 | 12,432.00 | 12,472.00 | 12,297.67 | 12,338.00 | 12,338.00 | 0.33% | 1,837 |
| Jul 14, 2025 | 12,344.68 | 12,474.00 | 12,294.00 | 12,298.00 | 12,298.00 | -0.14% | 116 |
| Jul 11, 2025 | 12,434.00 | 12,434.00 | 11,996.00 | 12,315.00 | 12,315.00 | -0.06% | 30 |
| Jul 10, 2025 | 12,344.00 | 12,466.00 | 12,322.00 | 12,323.00 | 12,323.00 | -1.00% | 208 |
| Jul 9, 2025 | 12,402.00 | 12,558.00 | 12,402.00 | 12,447.00 | 12,447.00 | 0.42% | 77 |
| Jul 8, 2025 | 12,540.00 | 12,558.00 | 12,395.00 | 12,395.00 | 12,395.00 | -1.05% | 629 |
| Jul 7, 2025 | 12,540.00 | 12,596.00 | 12,485.80 | 12,527.00 | 12,527.00 | -0.10% | 68 |
| Jul 4, 2025 | 12,518.00 | 12,582.00 | 12,436.00 | 12,539.00 | 12,539.00 | 0.01% | 68 |
| Jul 3, 2025 | 12,528.00 | 12,672.00 | 12,516.00 | 12,538.00 | 12,538.00 | -0.57% | 1,146 |
| Jul 2, 2025 | 12,494.00 | 12,610.00 | 12,454.00 | 12,610.00 | 12,610.00 | 2.02% | 28 |
| Jul 1, 2025 | 12,320.00 | 12,428.00 | 12,296.00 | 12,360.00 | 12,360.00 | 0.51% | 2,271 |
| Jun 30, 2025 | 12,346.00 | 12,358.00 | 12,258.00 | 12,297.00 | 12,297.00 | 0.03% | 336 |
| Jun 27, 2025 | 12,250.00 | 12,400.00 | 12,172.00 | 12,293.00 | 12,293.00 | 1.57% | 245 |
| Jun 26, 2025 | 12,198.00 | 12,198.00 | 12,048.00 | 12,103.00 | 12,103.00 | -0.33% | 814 |
| Jun 25, 2025 | 12,066.00 | 12,166.68 | 12,036.82 | 12,143.00 | 12,143.00 | 1.12% | 207 |
| Jun 24, 2025 | 11,996.00 | 12,036.08 | 11,901.21 | 12,009.00 | 12,009.00 | 0.59% | 2,037 |
| Jun 23, 2025 | 11,902.00 | 12,070.00 | 11,840.00 | 11,938.00 | 11,938.00 | -0.48% | 456 |
| Jun 20, 2025 | 12,098.00 | 12,136.00 | 11,928.00 | 11,995.00 | 11,995.00 | -0.82% | 229 |
| Jun 19, 2025 | 12,274.00 | 12,276.00 | 12,094.00 | 12,094.00 | 12,094.00 | -0.78% | 126 |
| Jun 18, 2025 | 12,272.00 | 12,286.00 | 12,162.00 | 12,189.00 | 12,189.00 | -0.07% | 96 |
| Jun 17, 2025 | 12,250.00 | 12,250.00 | 12,130.00 | 12,197.00 | 12,197.00 | -1.41% | 282 |
| Jun 16, 2025 | 12,446.00 | 12,468.00 | 12,314.00 | 12,372.00 | 12,372.00 | 0.68% | 571 |
| Jun 13, 2025 | 12,298.00 | 12,330.00 | 12,178.00 | 12,289.00 | 12,289.00 | -1.13% | 111 |
| Jun 12, 2025 | 12,428.00 | 12,430.00 | 12,318.00 | 12,429.00 | 12,429.00 | -0.73% | 182 |
| Jun 11, 2025 | 12,498.00 | 12,558.00 | 12,462.00 | 12,520.00 | 12,520.00 | 1.43% | 55 |
| Jun 10, 2025 | 12,320.36 | 12,412.00 | 12,300.00 | 12,344.00 | 12,344.00 | 0.19% | 235 |
| Jun 9, 2025 | 12,282.00 | 12,418.00 | 12,240.00 | 12,320.00 | 12,320.00 | 1.18% | 95 |
| Jun 6, 2025 | 12,322.00 | 12,358.00 | 12,144.00 | 12,176.00 | 12,176.00 | -0.22% | 173 |
| Jun 5, 2025 | 12,212.00 | 12,252.00 | 12,092.00 | 12,203.00 | 12,203.00 | 0.27% | 286 |
| Jun 4, 2025 | 12,210.87 | 12,282.80 | 12,170.00 | 12,170.00 | 12,170.00 | 0.13% | 265 |
| Jun 3, 2025 | 12,142.00 | 12,304.00 | 12,132.00 | 12,154.00 | 12,154.00 | -0.30% | 52 |
| Jun 2, 2025 | 12,042.00 | 12,361.04 | 12,042.00 | 12,190.00 | 12,190.00 | -0.74% | 112 |
| May 30, 2025 | 12,302.00 | 12,450.00 | 12,252.00 | 12,281.00 | 12,281.00 | -0.87% | 46 |
| May 29, 2025 | 12,528.00 | 12,532.00 | 12,382.00 | 12,389.00 | 12,389.00 | -0.02% | 257 |
| May 28, 2025 | 12,378.00 | 12,474.00 | 12,284.00 | 12,391.00 | 12,391.00 | -1.35% | 133 |
| May 27, 2025 | 12,222.00 | 12,604.00 | 12,222.00 | 12,560.00 | 12,560.00 | 3.05% | 288 |
| May 23, 2025 | 12,198.00 | 12,214.00 | 11,964.00 | 12,188.00 | 12,188.00 | -0.68% | 39 |