iShares VII PLC - iShares MSCI Mexico Capped UCITS ETF - CEBG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	158.98	159.78	159.78	160.74	158.34	1,735
September 25, 2025	158.24	159.1	159.1	159.3	157.66	534
September 24, 2025	158.7	158.3	158.3	159.62	158.3	2,478
September 23, 2025	157.84	158.86	158.86	158.92	157.24	130
September 22, 2025	156.38	155.66	155.66	156.38	155.52	658
September 19, 2025	156.2	157.08	157.08	157.12	156	104
September 18, 2025	157.28	154.56	154.56	157.76	154.56	607
September 17, 2025	157.46	155.7	155.7	158.26	155.7	1,152
September 16, 2025	158.3	157.4	157.4	158.76	157.3	583
September 15, 2025	157.54	158.06	158.06	158.06	156.88	170
September 12, 2025	155.18	156.88	156.88	156.88	155.18	400
September 11, 2025	153.26	154.02	154.02	154.62	152.86	1,263
September 10, 2025	152.98	154.04	154.04	154.04	152.98	290
September 09, 2025	152.22	152.42	152.42	152.6	151.22	37
September 08, 2025	151.12	151.74	151.74	152.02	150.58	1,045
September 05, 2025	150.9	150.78	150.78	151.78	150.2	446
September 04, 2025	149.74	149.78	149.78	150.06	148.52	769
September 03, 2025	150.18	149.9	149.9	151.06	149.5	569
September 02, 2025	147.62	148.2	148.2	148.52	146.38	3,994
September 01, 2025	147.76	147.38	147.38	148.12	147.38	613
August 29, 2025	148.56	148.08	148.08	148.6	147.9	69
August 28, 2025	148.4	148.96	148.96	148.96	147.98	794
August 27, 2025	147.66	146.46	146.46	147.72	146.3	274
August 26, 2025	148.66	147.8	147.8	148.9	147	386
August 25, 2025	149.02	148.78	148.78	150.08	148.44	838
August 22, 2025	148.28	148.74	148.74	148.76	148.28	325
August 21, 2025	146.74	147.86	147.86	148.04	146.2	119
August 20, 2025	146.34	147.52	147.52	147.52	146.34	266
August 19, 2025	146	146.4	146.4	146.5	145.64	81
August 18, 2025	146.82	146.4	146.4	146.82	145	951
August 15, 2025	146.88	146.98	146.98	147.06	145.88	1,296
August 14, 2025	147.86	147.16	147.16	147.86	145.86	764
August 13, 2025	148.58	147.8	147.8	149.08	147.2	284
August 12, 2025	148.24	148.7	148.7	148.7	146.96	907
August 11, 2025	148.02	148.2	148.2	148.2	147.48	791
August 08, 2025	147.68	148.88	148.88	148.88	147.68	490
August 07, 2025	145.02	145.68	145.68	145.82	144.98	14
August 06, 2025	144.4	145.2	145.2	145.6	144.36	449
August 05, 2025	141.92	144.08	144.08	144.18	141.92	77
August 04, 2025	143.4	142.52	142.52	143.9	142.52	2,472
August 01, 2025	145.58	143.2	143.2	145.58	143.2	2,817
July 31, 2025	147.06	146.2	146.2	147.06	145.28	1,005
July 30, 2025	145.92	147.42	147.42	147.42	145.92	498
July 29, 2025	144.2	143.86	143.86	144.54	142.88	75
July 28, 2025	144.92	143.42	143.42	145.34	143.4	298
July 25, 2025	144.56	144.04	144.04	144.76	143.72	169
July 24, 2025	142.76	143.32	143.32	143.32	142.2	456
July 23, 2025	140.6	142.66	142.66	142.66	139.68	1,090
July 22, 2025	141.46	140.54	140.54	141.46	140.54	94
July 21, 2025	142.16	142.72	142.72	143.26	141.6	131
July 18, 2025	143.56	142.88	142.88	143.56	142.88	195
July 17, 2025	143.36	144.1	144.1	144.1	142.86	426
July 16, 2025	142.1	142.78	142.78	143.08	142.08	268
July 15, 2025	142.18	143.16	143.16	143.16	141.96	418
July 14, 2025	142.54	142.16	142.16	143.1	142.16	219
July 11, 2025	143.54	142.16	142.16	143.54	141.88	52
July 10, 2025	142.8	143.58	143.58	144.02	142.6	3,737
July 09, 2025	144.2	144.58	144.58	145.46	144.2	84
July 08, 2025	145.26	143.58	143.58	145.26	143.58	247
July 07, 2025	145.92	145.8	145.8	145.92	145.06	612

iShares VII PLC - iShares MSCI Mexico Capped UCITS ETF (CEBG.DE) XETRA