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
September 05, 2025	13,104.84	13,072	13,072	13,232.4	13,072	144
September 04, 2025	12,901.16	12,990	12,990	13,034	12,901.16	14
September 03, 2025	12,985.92	13,026	13,026	13,078	12,962	695
September 02, 2025	12,802.36	12,916	12,916	12,972.4	12,766	371
September 01, 2025	12,800	12,753	12,753	12,856	12,715.52	56
August 29, 2025	12,894	12,812	12,812	12,922	12,802	586
August 28, 2025	12,856	12,828	12,828	12,856	12,742	10
August 27, 2025	12,742	12,643	12,643	12,742	12,539.76	461
August 26, 2025	12,886.18	12,699	12,699	12,886.18	12,699	392
August 22, 2025	12,872	12,904	12,904	12,933.72	12,816	40
August 21, 2025	12,700	12,840	12,840	12,840	12,630	305
August 20, 2025	12,686	12,714	12,714	12,750	12,638	63
August 19, 2025	12,648	12,619	12,619	12,648	12,547.92	160
August 18, 2025	12,660	12,625	12,625	12,660	12,512.33	232
August 15, 2025	12,672	12,674	12,674	12,678	12,628	52
August 14, 2025	12,710	12,601	12,601	12,732	12,601	235
August 13, 2025	12,882	12,713	12,713	12,882	12,684	1,183
August 12, 2025	12,802	12,796	12,796	12,822	12,586	2,265
August 11, 2025	12,822	12,806	12,806	12,850	12,766	107
August 08, 2025	12,800	12,866	12,866	12,878	12,794	40
August 07, 2025	12,686	12,638	12,638	12,701.76	12,604	50
August 06, 2025	12,559.02	12,669	12,669	12,778	12,552.66	238
August 05, 2025	12,418	12,521	12,521	12,521	12,304	49
August 04, 2025	12,556.96	12,429	12,429	12,580	12,424	1,167
August 01, 2025	12,616	12,451	12,451	12,658	12,100.64	159
July 31, 2025	12,668	12,646	12,646	12,728	12,558.83	466
July 30, 2025	12,662	12,678	12,678	12,712	12,426	10
July 29, 2025	12,436	12,457	12,457	12,624	12,426	410
July 28, 2025	12,739.64	12,435	12,435	12,739.64	12,370	225
July 25, 2025	12,598	12,555	12,555	12,614	12,508	381
July 24, 2025	12,416	12,452	12,452	12,464.6	12,314	41
July 23, 2025	12,240	12,335	12,335	12,335	12,100	41
July 22, 2025	12,200	12,181	12,181	12,304	12,170	65
July 21, 2025	12,398	12,336	12,336	12,450	12,300	449
July 18, 2025	12,508	12,374	12,374	12,508	12,312	538
July 17, 2025	12,342	12,436	12,436	12,474	12,342	26
July 16, 2025	12,360	12,360	12,360	12,390	12,330	247
July 15, 2025	12,432	12,338	12,338	12,472	12,297.67	1,837
July 14, 2025	12,344.68	12,298	12,298	12,474	12,294	116
July 11, 2025	12,434	12,315	12,315	12,434	11,996	30
July 10, 2025	12,344	12,323	12,323	12,466	12,322	208
July 09, 2025	12,402	12,447	12,447	12,558	12,402	77
July 08, 2025	12,540	12,395	12,395	12,558	12,395	629
July 07, 2025	12,540	12,527	12,527	12,596	12,485.8	68
July 04, 2025	12,518	12,539	12,539	12,582	12,436	68
July 03, 2025	12,528	12,538	12,538	12,672	12,516	1,146
July 02, 2025	12,494	12,610	12,610	12,610	12,454	28
July 01, 2025	12,320	12,360	12,360	12,428	12,296	2,271
June 30, 2025	12,346	12,297	12,297	12,358	12,258	336
June 27, 2025	12,250	12,293	12,293	12,400	12,172	245
June 26, 2025	12,198	12,103	12,103	12,198	12,048	814
June 25, 2025	12,066	12,143	12,143	12,166.68	12,036.82	207
June 24, 2025	11,996	12,009	12,009	12,036.08	11,901.21	2,037
June 23, 2025	11,902	11,938	11,938	12,070	11,840	456
June 20, 2025	12,098	11,995	11,995	12,136	11,928	229
June 19, 2025	12,274	12,094	12,094	12,276	12,094	126
June 18, 2025	12,272	12,189	12,189	12,286	12,162	96
June 17, 2025	12,250	12,197	12,197	12,250	12,130	282
June 16, 2025	12,446	12,372	12,372	12,468	12,314	571
June 13, 2025	12,298	12,289	12,289	12,330	12,178	111

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