Skip to main content
logo
iShares MSCI Mexico Capped UCITS ETF (LON:CMXC)
London flag London · Delayed Price · Currency is GBP · Price in USD
223.65
+0.10 (0.04%)
May 19, 2026, 10:33 AM GMT

LON:CMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026226.05226.05223.65223.65-0.04%157
May 18, 2026222.30225.35222.30223.55223.550.03%736
May 15, 2026227.50236.25224.25223.48223.48-5.41%958
May 14, 2026233.95236.25230.05236.25236.251.28%652
May 13, 2026231.15234.90229.50233.28233.281.14%119
May 12, 2026231.05231.55230.75230.65230.65-1.04%154
May 11, 2026230.90234.05230.75233.08233.080.38%329
May 8, 2026231.30233.20231.30232.20232.200.51%464
May 7, 2026231.20231.20229.85231.03231.031.33%79
May 6, 2026225.30230.00225.30228.00228.001.49%4,710
May 5, 2026217.40224.65217.40224.65224.651.61%382
May 1, 2026220.85223.80220.00221.10221.101.04%1,305
Apr 30, 2026217.00219.30215.50218.83218.83-0.17%505
Apr 29, 2026219.75220.35217.50219.20219.200.37%93
Apr 28, 2026219.60221.00218.75218.40218.40-2.46%92
Apr 27, 2026226.90226.90223.70223.90223.90-0.86%936
Apr 24, 2026224.25226.45224.20225.85225.85-0.24%297
Apr 23, 2026224.50226.40223.00226.40226.40-0.19%1,720
Apr 22, 2026226.80226.80226.10226.83226.830.80%57
Apr 21, 2026229.70230.10224.70225.03225.03-0.78%134
Apr 20, 2026227.30227.80225.70226.80226.80-0.30%184
Apr 17, 2026228.20230.60227.20227.48227.480.55%585
Apr 16, 2026228.45230.75228.10226.23226.230.24%53
Apr 15, 2026225.70227.00225.40225.68225.68-1.43%172
Apr 14, 2026229.95230.20229.35228.95228.951.24%1,103
Apr 13, 2026227.45228.85226.15226.15226.15-2.48%382
Apr 10, 2026229.50231.90228.95231.90231.901.44%81
Apr 9, 2026227.60229.65225.95228.60228.600.19%411
Apr 8, 2026228.30231.95227.94228.18228.184.52%32,224
Apr 7, 2026220.70220.70218.30218.30218.30-0.25%1,190
Apr 2, 2026217.35219.55215.90218.85218.85-0.41%199
Apr 1, 2026219.30219.75217.90219.75219.752.83%315
Mar 31, 2026211.00213.25207.45213.70213.702.32%248
Mar 30, 2026211.15211.15207.80208.85208.850.37%785
Mar 27, 2026208.10210.05207.55208.08208.08-1.61%2,245
Mar 26, 2026215.30215.30212.00211.48211.48-0.70%177
Mar 25, 2026209.05211.90207.05212.98212.983.66%318
Mar 24, 2026201.25205.45201.25205.45205.451.88%2
Mar 23, 2026197.98204.90195.06201.65201.650.21%11,333
Mar 20, 2026204.35207.90200.00201.23201.23-1.42%151
Mar 19, 2026206.65206.70203.50204.13204.13-2.61%3,002
Mar 18, 2026211.75213.55208.60209.60209.60-0.71%249
Mar 17, 2026210.95211.10209.35211.10211.101.26%87
Mar 16, 2026209.60209.85207.15208.48208.481.02%497
Mar 13, 2026207.75210.25205.60206.38206.38-0.76%1,447
Mar 12, 2026214.40214.40207.75207.95207.95-2.60%292
Mar 11, 2026216.40216.40213.75213.50213.50-1.61%16
Mar 10, 2026215.80218.35214.95217.00217.004.05%4,945
Mar 9, 2026207.40209.75204.90208.55208.55-2.86%1,242
Mar 6, 2026218.00218.90212.50214.70214.70-1.51%738