HANetf ICAV - Finamex Mexico S&P/BMV International UMS Sovereign Bond 5-10yr UCITS ETF (LON:MEXS)
London · Delayed Price · Currency is GBP · Price in USD 7.51
+0.03 (0.40%)
Last updated: Sep 22, 2026, 3:24 PM GMT
LON:MEXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.51 | 7.54 | 7.51 | 7.52 | 7.51 | 0.40% | 40,690 |
| Sep 21, 2026 | 7.48 | 7.50 | 7.46 | 7.49 | 7.48 | -0.07% | 2,998 |
| Sep 18, 2026 | 7.57 | 7.57 | 7.57 | 7.49 | 7.49 | -0.17% | 1 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.15% | - |
| Sep 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.25% | - |
| Sep 15, 2026 | 7.50 | 7.50 | 7.49 | 7.47 | 7.47 | 0.18% | 20,449 |
| Sep 14, 2026 | 7.47 | 7.47 | 7.47 | 7.46 | 7.46 | -0.49% | 2,079 |
| Sep 11, 2026 | 7.53 | 7.51 | 7.50 | 7.50 | 7.50 | 0.09% | 4,379 |
| Sep 10, 2026 | 7.53 | 7.55 | 7.52 | 7.49 | 7.49 | -0.65% | 23,180 |
| Sep 9, 2026 | 7.56 | 7.56 | 7.52 | 7.54 | 7.54 | -0.14% | 974 |
| Sep 8, 2026 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | -0.14% | 13,784 |
| Sep 7, 2026 | 7.56 | 7.55 | 7.55 | 7.56 | 7.56 | 0.02% | 6,479 |
| Sep 4, 2026 | 7.57 | 7.58 | 7.57 | 7.56 | 7.56 | -0.13% | 56,913 |
| Sep 3, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.52% | - |
| Sep 2, 2026 | 7.54 | 7.57 | 7.53 | 7.53 | 7.53 | -0.32% | 46,335 |
| Sep 1, 2026 | 7.59 | 7.62 | 7.57 | 7.55 | 7.55 | -0.50% | 10,162 |
| Aug 28, 2026 | 7.62 | 7.62 | 7.60 | 7.59 | 7.59 | 0.13% | 18,915 |
| Aug 27, 2026 | 7.60 | 7.58 | 7.57 | 7.58 | 7.58 | -0.14% | 15,913 |
| Aug 26, 2026 | 7.60 | 7.61 | 7.58 | 7.59 | 7.59 | 0.03% | 26,730 |
| Aug 25, 2026 | 7.61 | 7.61 | 7.57 | 7.59 | 7.59 | 0.13% | 26,805 |
| Aug 24, 2026 | 7.57 | 7.60 | 7.58 | 7.58 | 7.58 | 0.12% | 4,669 |
| Aug 21, 2026 | 7.58 | 7.59 | 7.59 | 7.57 | 7.57 | -0.18% | 3,982 |
| Aug 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.20% | 6,462 |
| Aug 19, 2026 | 7.58 | 7.59 | 7.59 | 7.60 | 7.60 | 0.43% | 15,420 |
| Aug 18, 2026 | 7.57 | 7.58 | 7.57 | 7.57 | 7.57 | -0.18% | 39,800 |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.58 | 7.58 | -0.21% | 1 |
| Aug 14, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -0.03% | 14,977 |
| Aug 13, 2026 | 7.57 | 7.60 | 7.59 | 7.60 | 7.60 | 0.32% | 5,222 |
| Aug 12, 2026 | 7.59 | 7.59 | 7.59 | 7.58 | 7.58 | 0.04% | 3,937 |
| Aug 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.04% | - |
| Aug 10, 2026 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | 0.01% | 8,456 |
| Aug 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.57 | 0.17% | - |
| Aug 6, 2026 | 7.60 | 7.60 | 7.58 | 7.56 | 7.56 | -0.11% | 10,360 |
| Aug 5, 2026 | 7.58 | 7.59 | 7.56 | 7.57 | 7.57 | 0.11% | 20,247 |
| Aug 4, 2026 | 7.57 | 7.58 | 7.57 | 7.56 | 7.56 | 0.41% | 2,008 |
| Aug 3, 2026 | 7.54 | 7.55 | 7.54 | 7.53 | 7.53 | 0.53% | 20,884 |
| Jul 31, 2026 | 7.50 | 7.51 | 7.50 | 7.49 | 7.49 | -0.21% | 3,635 |
| Jul 30, 2026 | 7.52 | 7.51 | 7.50 | 7.51 | 7.51 | -0.32% | 17,061 |
| Jul 29, 2026 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | -0.11% | 5,698 |
| Jul 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.01% | 26,820 |
| Jul 27, 2026 | 7.52 | 7.54 | 7.51 | 7.54 | 7.54 | 0.18% | 46,265 |
| Jul 24, 2026 | 7.50 | 7.53 | 7.48 | 7.53 | 7.53 | 0.37% | 21,801 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.60% | - |
| Jul 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | -0.21% | - |
| Jul 21, 2026 | 7.57 | 7.57 | 7.57 | 7.56 | 7.56 | -0.21% | 144 |
| Jul 20, 2026 | 7.60 | 7.64 | 7.60 | 7.58 | 7.58 | -0.09% | 957 |
| Jul 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Jul 16, 2026 | 7.59 | 7.59 | 7.54 | 7.56 | 7.56 | -0.11% | 12,880 |
| Jul 15, 2026 | 7.61 | 7.61 | 7.58 | 7.57 | 7.57 | 0.17% | 1,788 |
| Jul 14, 2026 | 7.57 | 7.57 | 7.57 | 7.56 | 7.56 | 0.20% | 12,331 |