HSBC MSCI Mexico Capped UCITS ETF - HMED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2024	49.03	49.03	49.03	49.03	49.03	0
May 10, 2024	49.03	49.03	49.03	49.03	49.03	0
May 09, 2024	49.03	49.03	49.03	49.03	49.03	0
May 08, 2024	49.03	49.03	49.03	49.03	49.03	0
May 07, 2024	49.46	48.91	48.91	49.46	48.91	240
May 03, 2024	48.61	48.61	48.61	48.61	48.61	0
May 02, 2024	49	48.78	48.78	49	48.78	96
May 01, 2024	48.33	48.33	48.33	48.33	48.33	0
April 30, 2024	49.49	49.05	49.05	49.49	49.05	30
April 29, 2024	49.37	49.4	49.4	49.66	49.27	260
April 26, 2024	48.64	48.8	48.8	48.8	48.64	67
April 25, 2024	48.24	47.97	47.97	48.36	47.54	1,800
April 24, 2024	48.5	48.13	48.13	48.5	48.1	2,036
April 23, 2024	48.7	48.44	48.44	48.75	48.2	3,306
April 22, 2024	47.82	48.2	48.2	48.37	47.82	895
April 19, 2024	47.28	47.45	47.45	47.45	47.27	164
April 18, 2024	47.57	47.68	47.68	47.86	47.56	1,571
April 17, 2024	48.17	47.97	47.97	48.28	47.97	1,036
April 16, 2024	49.1	47.85	47.85	49.1	47.85	377
April 15, 2024	50.06	49.42	49.42	50.06	49.42	35
April 12, 2024	49.72	49.72	49.72	49.72	49.72	185
April 11, 2024	50.25	50.15	50.15	50.26	50.15	335
April 10, 2024	50.2	50.2	50.2	50.2	50.2	793
April 09, 2024	51.91	51.88	51.88	51.91	51.86	1,252
April 08, 2024	51.58	51.58	51.58	51.58	51.58	715
April 05, 2024	51.3	51.3	51.3	51.3	51.3	447
April 04, 2024	50.99	51.14	51.14	51.22	50.99	179
April 03, 2024	50.4	50.85	50.85	50.85	50.3	774
April 02, 2024	50.83	50.69	50.69	50.83	50.6	502
March 28, 2024	50.58	50.58	50.58	50.58	50.58	390
March 27, 2024	50.35	50.58	50.58	50.58	50.35	278
March 26, 2024	49.93	49.93	49.93	49.93	49.93	339
March 25, 2024	49.51	49.46	49.46	49.51	49.34	400
March 22, 2024	49.57	49.47	49.47	49.57	49.47	3
March 21, 2024	49.51	49.51	49.51	49.51	49.51	35
March 20, 2024	48.37	49.15	49.15	49.15	48.37	68
March 19, 2024	49.14	48.37	48.37	49.14	48.37	2,167
March 18, 2024	49.37	48.9	48.9	49.37	48.9	201
March 15, 2024	49.25	49.24	49.24	49.25	49.24	1,720
March 14, 2024	49.45	49.45	49.45	49.45	49.45	2,394
March 13, 2024	48.13	48.76	48.76	48.76	48.13	3,069
March 12, 2024	47.87	47.61	47.61	47.87	47.61	68
March 11, 2024	47.8	47.8	47.8	47.8	47.8	806
March 08, 2024	47.84	47.84	47.84	47.84	47.84	1,175
March 07, 2024	47.91	47.93	47.93	48.13	47.91	1,544
March 06, 2024	47.96	48.06	48.06	48.06	47.96	638
March 05, 2024	48.17	47.99	47.99	48.17	47.99	2,000
March 04, 2024	48.3	48.13	48.13	48.3	48.13	80
March 01, 2024	47.88	48.22	48.22	48.22	47.88	150
February 29, 2024	47.67	47.67	47.67	47.67	47.67	0
February 28, 2024	48.62	47.67	47.67	48.62	47.67	60
February 27, 2024	48.68	48.42	48.42	48.69	48.42	479
February 26, 2024	48.84	48.08	48.08	48.84	48.08	375
February 23, 2024	49.08	48.57	48.57	49.08	48.57	199
February 22, 2024	48.77	48.77	48.77	48.77	48.77	422
February 21, 2024	49.36	49.12	49.12	49.36	49.12	646
February 20, 2024	49.42	49.31	49.31	49.42	49.31	253
February 19, 2024	49.35	49.05	49.05	49.37	49.05	143
February 16, 2024	49.36	49.36	49.36	49.36	49.36	0
February 15, 2024	49.47	49.47	49.47	49.47	49.47	0

HSBC MSCI Mexico Capped UCITS ETF (HMED.L) LSE