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
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
October 16, 2025	13,835.09	14,061	14,061	14,061	13,813.76	107
October 15, 2025	13,727.54	13,767	13,767	13,776.84	13,711.21	500
October 14, 2025	13,694	13,646	13,646	13,748.84	13,592	1,947
October 13, 2025	13,738	13,817	13,817	13,823.92	13,656.8	374
October 10, 2025	13,800	13,567	13,567	13,864	13,310	320
October 09, 2025	13,858	13,708	13,708	13,858	13,660	640
October 08, 2025	13,580	13,711	13,711	13,740	13,482	1,011
October 07, 2025	13,525.2	13,639	13,639	13,639	13,460	4,056
October 06, 2025	13,857.56	13,441	13,441	13,903.96	13,422.52	1,391
October 03, 2025	13,934	13,862	13,862	13,958	13,862	121
October 02, 2025	13,745.12	13,651	13,651	13,896	13,588	1,465
October 01, 2025	13,974	13,868	13,868	14,164	13,838	226
September 30, 2025	14,090	14,052	14,052	14,122	14,035.08	77
September 29, 2025	14,026	14,054	14,054	14,085.14	13,960.3	281
September 26, 2025	13,884	13,971	13,971	14,002	13,830	318
September 25, 2025	13,822	13,920	13,920	13,920	13,400	191
September 24, 2025	13,938	13,873	13,873	13,938	13,840	376
September 23, 2025	13,778	13,858	13,858	13,906	13,718	109
September 22, 2025	13,612	13,629	13,629	13,664	13,548	300
September 19, 2025	13,663.2	13,654	13,654	13,663.2	13,546	132
September 18, 2025	13,716	13,465	13,465	13,746	13,436.56	330
September 17, 2025	13,740	13,543	13,543	13,740	13,502	831
September 16, 2025	13,714	13,609	13,609	13,714	13,609	45
September 15, 2025	13,560	13,623	13,623	13,623	13,524	645
September 12, 2025	13,510	13,574	13,574	13,578	13,456	55

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