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
December 04, 2025	165.3	164.92	164.92	166.3	164.92	739
December 03, 2025	167	166.06	166.06	167	164.14	549
December 02, 2025	165.26	168.02	168.02	168.02	165.26	192
December 01, 2025	166.4	166.02	166.02	166.4	164.94	895
November 28, 2025	164.58	165.64	165.64	165.64	163.56	283
November 27, 2025	166.02	164.74	164.74	166.02	163.8	204
November 26, 2025	164.94	164.38	164.38	166.32	164.08	753
November 25, 2025	164	163.3	163.3	164	162.42	259
November 24, 2025	162.82	162.96	162.96	163.22	161.5	191
November 21, 2025	162.38	160.7	160.7	162.38	160.7	434
November 20, 2025	163.34	163.96	163.96	164.88	163.28	165
November 19, 2025	161.22	162.8	162.8	163.86	161.22	69
November 18, 2025	160.1	163.28	163.28	163.28	158.94	823
November 17, 2025	163.9	162.78	162.78	163.9	162.46	384
November 14, 2025	161.76	164.02	164.02	164.02	160.54	527
November 13, 2025	165.74	163.66	163.66	165.74	163.66	634
November 12, 2025	169.46	168.08	168.08	169.48	167.4	287
November 11, 2025	165.3	166.34	166.34	166.36	164.18	801
November 10, 2025	166.28	166.3	166.3	166.96	165.82	425
November 07, 2025	164.1	163.34	163.34	164.3	162.14	346
November 06, 2025	164.44	163.26	163.26	164.44	162.82	109
November 05, 2025	160.38	163.54	163.54	164.4	159.96	393
November 04, 2025	160.32	161.8	161.8	161.8	159.44	2,734
November 03, 2025	162.98	162.96	162.96	164.26	162.42	370
October 31, 2025	163.2	162.76	162.76	163.2	161.8	107
October 30, 2025	164.26	162.7	162.7	164.26	162.48	637
October 29, 2025	164.46	163.32	163.32	164.46	162.1	448
October 28, 2025	159.52	161.8	161.8	162.56	159	709
October 27, 2025	159.86	160.14	160.14	160.14	158.74	1,236
October 24, 2025	160.94	160.3	160.3	160.94	159.42	416
October 23, 2025	160.14	159.86	159.86	160.14	159	175
October 22, 2025	158.78	158.42	158.42	159	157.84	295
October 21, 2025	158.66	158.44	158.44	159.22	157.62	192
October 20, 2025	158.9	160.5	160.5	160.6	158.9	146
October 17, 2025	160.56	159.12	159.12	160.96	158.56	376
October 16, 2025	159.12	161.64	161.64	161.64	158.46	1,192
October 15, 2025	158.6	159.08	159.08	159.4	157.3	390
October 14, 2025	157.78	157.34	157.34	157.78	155.3	39
October 13, 2025	157	159.8	159.8	159.8	157	478
October 10, 2025	158.64	156.56	156.56	159.3	156.56	479
October 09, 2025	158.58	158.08	158.08	159.1	157	445
October 08, 2025	155.34	157.9	157.9	157.9	155.2	2,459
October 07, 2025	155.64	156.78	156.78	157.08	155.3	983
October 06, 2025	160.38	153.9	153.9	160.38	153.9	2,129
October 03, 2025	159.46	158.72	158.72	159.9	158.6	711
October 02, 2025	159.06	157.08	157.08	159.06	155.82	999
October 01, 2025	161.02	159.38	159.38	162.82	159	3,984
September 30, 2025	160.94	160.94	160.94	161.52	160	143
September 29, 2025	159.74	160.22	160.22	161	159.74	240
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

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