iShares MSCI Mexico Capped UCITS ETF (LON:CMX1)
London · Delayed Price · Currency is GBP · Price in GBX 16,220
+87 (0.54%)
Sep 23, 2026, 2:34 PM GMT
LON:CMX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,330.00 | 16,330.00 | 16,084.00 | 16,084.00 | - | -0.30% | 306 |
| Sep 22, 2026 | 16,024.00 | 16,104.00 | 16,074.00 | 16,133.00 | 16,133.00 | 1.07% | 20 |
| Sep 21, 2026 | 16,048.00 | 16,130.00 | 15,902.44 | 15,962.00 | 15,962.00 | 0.40% | 257 |
| Sep 18, 2026 | 16,214.00 | 16,338.00 | 15,898.00 | 15,898.00 | 15,898.00 | -1.30% | 192 |
| Sep 17, 2026 | 16,056.00 | 16,170.00 | 16,038.00 | 16,108.00 | 16,108.00 | -0.40% | 567 |
| Sep 16, 2026 | 16,096.00 | 16,150.00 | 16,044.00 | 16,173.00 | 16,173.00 | 1.12% | 199 |
| Sep 15, 2026 | 16,126.00 | 16,200.00 | 15,948.00 | 15,994.00 | 15,994.00 | -0.90% | 1,181 |
| Sep 14, 2026 | 16,202.00 | 16,224.00 | 16,002.00 | 16,140.00 | 16,140.00 | -0.73% | 268 |
| Sep 11, 2026 | 16,352.00 | 16,494.00 | 16,186.60 | 16,259.00 | 16,259.00 | -0.33% | 132 |
| Sep 10, 2026 | 16,600.00 | 16,600.00 | 16,302.00 | 16,313.00 | 16,313.00 | -1.69% | 1,528 |
| Sep 9, 2026 | 16,614.00 | 16,614.00 | 16,550.00 | 16,594.00 | 16,594.00 | 0.39% | 14 |
| Sep 8, 2026 | 16,422.00 | 16,592.00 | 16,300.00 | 16,529.00 | 16,529.00 | 0.55% | 38 |
| Sep 7, 2026 | 16,472.00 | 16,600.00 | 16,472.00 | 16,438.00 | 16,438.00 | -1.42% | 541 |
| Sep 4, 2026 | 16,542.00 | 16,744.00 | 16,542.00 | 16,675.00 | 16,675.00 | 0.21% | 303 |
| Sep 3, 2026 | 16,474.00 | 16,710.00 | 16,408.00 | 16,640.00 | 16,640.00 | 1.46% | 175 |
| Sep 2, 2026 | 16,352.00 | 16,354.00 | 16,338.13 | 16,401.00 | 16,401.00 | -0.61% | 34 |
| Sep 1, 2026 | 16,580.00 | 16,672.00 | 16,470.00 | 16,501.00 | 16,501.00 | 0.20% | 345 |
| Aug 28, 2026 | 16,632.00 | 16,698.00 | 16,418.00 | 16,468.00 | 16,468.00 | -1.08% | 58 |
| Aug 27, 2026 | 16,754.00 | 16,762.00 | 16,638.00 | 16,648.00 | 16,648.00 | -1.02% | 558 |
| Aug 26, 2026 | 16,748.00 | 16,880.00 | 16,538.00 | 16,819.00 | 16,819.00 | 1.32% | 420 |
| Aug 25, 2026 | 16,664.00 | 16,764.00 | 16,470.00 | 16,600.00 | 16,600.00 | -0.06% | 766 |
| Aug 24, 2026 | 16,584.00 | 16,610.00 | 16,524.00 | 16,610.00 | 16,610.00 | 0.94% | 103 |
| Aug 21, 2026 | 16,292.00 | 16,502.00 | 16,164.00 | 16,456.00 | 16,456.00 | 1.61% | 45 |
| Aug 20, 2026 | 16,152.00 | 16,066.00 | 16,016.00 | 16,196.00 | 16,196.00 | 0.55% | 119 |
| Aug 19, 2026 | 16,003.33 | 16,160.00 | 16,074.00 | 16,108.00 | 16,108.00 | 0.01% | 72 |
| Aug 18, 2026 | 16,102.00 | 16,184.00 | 16,036.00 | 16,107.00 | 16,107.00 | -0.21% | 135 |
| Aug 17, 2026 | 16,298.00 | 16,306.00 | 16,088.00 | 16,141.00 | 16,141.00 | -0.55% | 172 |
| Aug 14, 2026 | 16,386.00 | 16,264.00 | 16,196.00 | 16,231.00 | 16,231.00 | -0.92% | 101 |
| Aug 13, 2026 | 16,636.00 | 16,612.00 | 16,546.00 | 16,382.00 | 16,382.00 | -0.43% | 148 |
| Aug 12, 2026 | 16,560.00 | 16,540.00 | 16,540.00 | 16,453.00 | 16,453.00 | -0.01% | 273 |
| Aug 11, 2026 | 16,638.00 | 16,738.00 | 16,454.00 | 16,454.00 | 16,454.00 | -1.20% | 91 |
| Aug 10, 2026 | 16,720.00 | 16,720.00 | 16,566.00 | 16,654.00 | 16,654.00 | -0.85% | 84 |
| Aug 7, 2026 | 16,686.00 | 16,872.00 | 16,538.00 | 16,796.00 | 16,796.00 | 0.29% | 7 |
| Aug 6, 2026 | 16,722.00 | 16,870.00 | 16,554.00 | 16,748.00 | 16,748.00 | -0.28% | 129 |
| Aug 5, 2026 | 16,888.00 | 16,890.00 | 16,748.00 | 16,795.00 | 16,795.00 | 0.37% | 75 |
| Aug 4, 2026 | 16,790.00 | 17,002.00 | 16,638.00 | 16,733.00 | 16,733.00 | 0.27% | 435 |
| Aug 3, 2026 | 16,688.72 | 16,834.00 | 16,654.00 | 16,688.00 | 16,688.00 | -0.79% | 159 |
| Jul 31, 2026 | 16,942.00 | 16,942.00 | 16,624.00 | 16,821.00 | 16,821.00 | 1.61% | 191 |
| Jul 30, 2026 | 16,648.00 | 16,554.00 | 16,554.00 | 16,554.00 | 16,554.00 | -0.19% | 32 |
| Jul 29, 2026 | 16,928.00 | 17,074.00 | 16,526.00 | 16,586.00 | 16,586.00 | -2.61% | 626 |
| Jul 28, 2026 | 16,850.00 | 17,176.00 | 16,690.00 | 17,030.00 | 17,030.00 | 1.59% | 257 |
| Jul 27, 2026 | 16,672.00 | 16,848.00 | 16,621.72 | 16,764.00 | 16,764.00 | 1.01% | 405 |
| Jul 24, 2026 | 16,596.00 | 16,632.00 | 16,428.00 | 16,596.00 | 16,596.00 | -0.35% | 267 |
| Jul 23, 2026 | 16,862.00 | 16,898.00 | 16,616.00 | 16,654.00 | 16,654.00 | -0.79% | 494 |
| Jul 22, 2026 | 16,690.00 | 16,956.00 | 16,468.00 | 16,786.00 | 16,786.00 | 1.31% | 1,823 |
| Jul 21, 2026 | 16,542.00 | 16,607.72 | 16,398.00 | 16,569.00 | 16,569.00 | 0.82% | 1,244 |
| Jul 20, 2026 | 16,296.00 | 16,562.00 | 16,296.00 | 16,434.00 | 16,434.00 | 0.61% | 184 |
| Jul 17, 2026 | 16,250.00 | 16,454.00 | 16,112.00 | 16,334.00 | 16,334.00 | -0.50% | 188 |
| Jul 16, 2026 | 16,342.00 | 16,434.00 | 16,202.00 | 16,416.00 | 16,416.00 | 0.27% | 210 |
| Jul 15, 2026 | 16,372.00 | 16,578.00 | 16,364.00 | 16,372.00 | 16,372.00 | -0.67% | 52 |