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

146.40

-0.58(-0.39%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	145.04	145.46	145.46	145.66	144.4	35
July 03, 2025	146.1	145.66	145.66	147.02	145.3	213
July 02, 2025	144.96	145.8	145.8	145.8	144.28	407
July 01, 2025	144.18	144.2	144.2	144.42	143.48	152
June 30, 2025	144.44	143.24	143.24	144.44	143.24	147
June 27, 2025	143.22	144.24	144.24	144.44	143.2	420
June 26, 2025	142.48	142.24	142.24	142.48	141.74	199
June 25, 2025	141.1	142.22	142.22	142.74	141.1	384
June 24, 2025	140.76	141.22	141.22	141.22	139.64	572
June 23, 2025	140.48	139.84	139.84	140.7	138.98	322
June 20, 2025	140.82	141.1	141.1	141.22	140.16	184
June 19, 2025	142.74	142.36	142.36	142.74	141.7	274
June 18, 2025	142.82	143	143	143.58	142.12	220
June 17, 2025	143.14	143.46	143.46	143.46	142.74	1,083
June 16, 2025	145.82	145.4	145.4	145.82	144.74	341
June 13, 2025	144.36	144.32	144.32	144.88	143.72	412
June 12, 2025	145.88	145.18	145.18	146.14	144.22	720
June 11, 2025	146.48	147.02	147.02	148	146.48	2,001
June 10, 2025	146.96	145.7	145.7	146.96	145.7	74
June 09, 2025	146.24	146.4	146.4	147.7	146.24	426
June 06, 2025	145.26	144.76	144.76	145.36	143.86	375
June 05, 2025	144.34	144.92	144.92	145.02	143.94	804
June 04, 2025	145.12	144.7	144.7	145.7	144.7	484
June 03, 2025	144.32	144.66	144.66	144.76	144.3	108
June 02, 2025	144	144.62	144.62	146.42	143.32	430
May 30, 2025	146.76	145.54	145.54	147.76	145.54	154
May 29, 2025	149.04	146.98	146.98	149.04	146.86	259
May 28, 2025	147.46	147.14	147.14	148.42	147.14	522
May 27, 2025	146.5	149.5	149.5	150	146.04	510
May 26, 2025	145.92	146.06	146.06	146.98	145.92	204