iShares MSCI Mexico Capped UCITS ETF (LON:CMXC)
London · Delayed Price · Currency is GBP · Price in USD 215.15
-0.13 (-0.06%)
Sep 23, 2026, 4:29 PM GMT
LON:CMXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 216.45 | 216.45 | 214.65 | 215.15 | - | -0.06% | 104 |
| Sep 22, 2026 | 213.65 | 215.00 | 213.65 | 215.28 | 215.28 | 0.81% | 8 |
| Sep 21, 2026 | 213.35 | 215.40 | 212.55 | 213.55 | 213.55 | -0.07% | 206 |
| Sep 18, 2026 | 217.01 | 217.35 | 215.30 | 213.70 | 213.70 | -1.21% | 254 |
| Sep 17, 2026 | 214.55 | 216.35 | 214.55 | 216.33 | 216.33 | -0.35% | 244 |
| Sep 16, 2026 | 216.05 | 217.35 | 216.40 | 217.08 | 217.08 | 0.40% | 34 |
| Sep 15, 2026 | 217.25 | 217.40 | 216.75 | 216.20 | 216.20 | -0.64% | 35 |
| Sep 14, 2026 | 218.70 | 218.70 | 215.55 | 217.60 | 217.60 | -1.03% | 57 |
| Sep 11, 2026 | 220.80 | 220.80 | 220.80 | 219.88 | 219.88 | -0.37% | 59 |
| Sep 10, 2026 | 224.00 | 224.00 | 220.40 | 220.70 | 220.70 | -2.09% | 9,786 |
| Sep 9, 2026 | 225.45 | 225.45 | 224.45 | 225.40 | 225.40 | 0.64% | 86 |
| Sep 8, 2026 | 222.95 | 223.50 | 222.55 | 223.98 | 223.98 | 0.60% | 1,343 |
| Sep 7, 2026 | 224.80 | 224.80 | 223.20 | 222.65 | 222.65 | -1.36% | 6 |
| Sep 4, 2026 | 225.60 | 225.60 | 224.45 | 225.73 | 225.73 | 0.18% | 1 |
| Sep 3, 2026 | 221.00 | 223.95 | 221.00 | 225.33 | 225.33 | 1.29% | 45 |
| Sep 2, 2026 | 220.00 | 222.45 | 220.70 | 222.45 | 222.45 | -0.37% | 42 |
| Sep 1, 2026 | 224.30 | 224.55 | 222.30 | 223.28 | 223.28 | 0.17% | 62 |
| Aug 28, 2026 | 222.95 | 226.00 | 222.90 | 222.90 | 222.90 | -1.64% | 158 |
| Aug 27, 2026 | 227.75 | 227.75 | 225.40 | 226.63 | 226.63 | -1.47% | 250 |
| Aug 26, 2026 | 229.00 | 230.00 | 228.95 | 230.00 | 230.00 | 1.62% | 132 |
| Aug 25, 2026 | 227.10 | 228.20 | 225.00 | 226.33 | 226.33 | -0.11% | 315 |
| Aug 24, 2026 | 223.70 | 227.50 | 223.90 | 226.58 | 226.58 | 1.04% | 23 |
| Aug 21, 2026 | 220.55 | 223.60 | 220.55 | 224.25 | 224.25 | 1.52% | 137 |
| Aug 20, 2026 | 220.10 | 220.10 | 219.50 | 220.90 | 220.90 | 0.48% | 10 |
| Aug 19, 2026 | 218.75 | 218.75 | 218.35 | 219.85 | 219.85 | 1.15% | 8 |
| Aug 18, 2026 | 218.80 | 218.45 | 217.35 | 217.35 | 217.35 | -0.87% | 249 |
| Aug 17, 2026 | 220.95 | 221.00 | 218.55 | 219.25 | 219.25 | -0.27% | 24 |
| Aug 14, 2026 | 220.25 | 220.25 | 220.25 | 219.85 | 219.85 | -0.58% | 20 |
| Aug 13, 2026 | 222.75 | 222.75 | 222.45 | 221.13 | 221.13 | -0.49% | 281 |
| Aug 12, 2026 | 223.50 | 224.45 | 223.45 | 222.23 | 222.23 | -0.08% | 2,225 |
| Aug 11, 2026 | 225.10 | 225.10 | 223.50 | 222.40 | 222.40 | -1.34% | 12 |
| Aug 10, 2026 | 227.85 | 227.85 | 227.60 | 225.43 | 225.43 | -0.54% | 5 |
| Aug 7, 2026 | 224.50 | 224.50 | 224.50 | 226.65 | 226.65 | 0.59% | 4 |
| Aug 6, 2026 | 223.10 | 226.35 | 223.10 | 225.33 | 225.33 | -0.43% | 159 |
| Aug 5, 2026 | 225.80 | 227.05 | 225.80 | 226.30 | 226.30 | 0.59% | 42 |
| Aug 4, 2026 | 225.45 | 225.45 | 224.45 | 224.98 | 224.98 | 0.65% | 1,022 |
| Aug 3, 2026 | 225.55 | 226.70 | 223.60 | 223.53 | 223.53 | -1.29% | 13 |
| Jul 31, 2026 | 224.50 | 227.20 | 224.50 | 226.45 | 226.45 | 1.06% | 54 |
| Jul 30, 2026 | 220.15 | 224.15 | 220.15 | 224.08 | 224.08 | 1.64% | 18 |
| Jul 29, 2026 | 227.05 | 227.05 | 219.90 | 220.45 | 220.45 | -3.01% | 536 |
| Jul 28, 2026 | 224.20 | 224.20 | 224.20 | 227.30 | 227.30 | 1.51% | 2 |
| Jul 27, 2026 | 222.55 | 224.55 | 222.00 | 223.93 | 223.93 | 0.82% | 31 |
| Jul 24, 2026 | 222.35 | 222.35 | 222.35 | 222.10 | 222.10 | 0.27% | - |
| Jul 23, 2026 | 225.70 | 225.70 | 221.50 | 221.50 | 221.50 | -1.33% | 60 |
| Jul 22, 2026 | 221.00 | 226.20 | 221.00 | 224.48 | 224.48 | 1.18% | 2,077 |
| Jul 21, 2026 | 222.10 | 222.35 | 221.05 | 221.85 | 221.85 | 0.18% | 103 |
| Jul 20, 2026 | 219.30 | 221.45 | 219.30 | 221.45 | 221.45 | 0.33% | 30 |
| Jul 17, 2026 | 218.95 | 219.57 | 217.80 | 220.73 | 220.73 | -0.36% | 688 |
| Jul 16, 2026 | 221.40 | 221.55 | 220.00 | 221.53 | 221.53 | -0.16% | 478 |
| Jul 15, 2026 | 222.00 | 222.00 | 222.00 | 221.88 | 221.88 | -0.44% | 2 |