iShares VII PLC - iShares MSCI Mexico Capped UCITS ETF - CMX1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15,464	15,449	15,449	15,554	15,386	255
January 12, 2026	15,246	15,441	15,441	15,508	15,244	569
January 09, 2026	15,098	15,214	15,214	15,326	15,088	116
January 08, 2026	14,904	15,043	15,043	15,100.04	14,904	845
January 07, 2026	14,996	15,002	15,002	15,022	14,721.96	77
January 06, 2026	14,984.36	15,030	15,030	15,116.16	14,892.9	656
January 05, 2026	14,784	15,005	15,005	15,086	14,740	917
January 02, 2026	15,080	14,848	14,848	15,080	14,848	1,144
December 31, 2025	14,908	14,858	14,858	14,908	14,858	356
December 30, 2025	14,934.46	14,954	14,954	15,100	14,934	90
December 29, 2025	15,260	15,030	15,030	15,262	14,944	343
December 24, 2025	15,202	15,132	15,132	15,202	15,132	3
December 23, 2025	14,804	15,013	15,013	15,013	14,804	246
December 22, 2025	14,904	14,758	14,758	14,904	14,682	39
December 19, 2025	14,713.54	14,866	14,866	14,950	14,713.54	218
December 18, 2025	14,401.38	14,735	14,735	14,735	14,401.38	183
December 17, 2025	14,703.56	14,563	14,563	14,783.92	14,563	1,090
December 16, 2025	14,907.72	14,674	14,674	14,907.72	14,674	17
December 15, 2025	15,000	15,001	15,001	15,065	14,864	250
December 12, 2025	14,868	14,733	14,733	15,000	14,733	294
December 11, 2025	14,500	14,841	14,841	14,884	14,491.05	438
December 10, 2025	14,664	14,577	14,577	14,664	14,577	96
December 09, 2025	14,452	14,652	14,652	14,661.08	14,452	81
December 08, 2025	14,552.72	14,583	14,583	14,583	14,458.56	107
December 05, 2025	14,670	14,492	14,492	14,698	14,468	19
December 04, 2025	14,482	14,455	14,455	14,550	14,412.92	121
December 03, 2025	14,744	14,523	14,523	14,744	14,508.88	5
December 02, 2025	14,872	14,687	14,687	14,998	14,290	38
December 01, 2025	14,528	14,603	14,603	14,660	14,522	330
November 28, 2025	14,278	14,469	14,469	14,500	14,278	42
November 27, 2025	14,454.91	14,393	14,393	14,500	14,362	430
November 26, 2025	14,632	14,435	14,435	14,632	14,435	21
November 25, 2025	14,270	14,351	14,351	14,351	14,270	2
November 24, 2025	14,400.48	14,339	14,339	14,400.48	14,240	166
November 21, 2025	14,174	14,172	14,172	14,226.18	14,114.36	1,247
November 20, 2025	14,534	14,426	14,426	14,536	14,426	72
November 19, 2025	14,274	14,400	14,400	14,400	14,274	17
November 18, 2025	14,080	14,345	14,345	14,352	13,980	3,099
November 17, 2025	14,252	14,246	14,246	14,536	14,246	205
November 14, 2025	14,334.62	14,409	14,409	14,409	14,201.26	85
November 13, 2025	14,648.02	14,521	14,521	14,656	14,376	936
November 12, 2025	14,834	14,792	14,792	14,998	14,736	382
November 11, 2025	14,491.09	14,734	14,734	14,734	14,438.32	276
November 10, 2025	14,536	14,579	14,579	14,654	14,531.2	335
November 07, 2025	14,299.52	14,452	14,452	14,484	14,260	299
November 06, 2025	14,492.56	14,392	14,392	14,502	14,323.73	791
November 05, 2025	14,090	14,360	14,360	14,418	14,090	263
November 04, 2025	14,030	14,251	14,251	14,327.88	14,030	85
November 03, 2025	14,308.92	14,228	14,228	14,366.52	14,212.47	455
October 31, 2025	14,386	14,340	14,222	14,386	14,222	25
October 30, 2025	14,460	14,317	14,317	14,460	14,232.6	496
October 29, 2025	14,354	14,356	14,356	14,372	14,230	97
October 28, 2025	13,966	14,202	14,202	14,202	13,966	171
October 27, 2025	13,900	13,912	13,912	14,034	13,819.4	514
October 24, 2025	13,804	13,969	13,969	14,042	13,804	268
October 23, 2025	13,817.52	13,891	13,891	13,969.16	13,790	188
October 22, 2025	13,784.68	13,722	13,722	13,871.36	13,722	69
October 21, 2025	13,760	13,720	13,720	13,936	13,718.44	392
October 20, 2025	13,946	13,869	13,869	13,946	13,831.62	75
October 17, 2025	13,858	13,823	13,823	13,958	13,744	578

iShares VII PLC - iShares MSCI Mexico Capped UCITS ETF (CMX1.L) LSE