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
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
September 11, 2025	13,162	13,391	13,391	13,406.44	13,162	37
September 10, 2025	13,234	13,200	13,200	13,255.4	13,200	33
September 09, 2025	13,151.45	13,206	13,206	13,300	13,151.45	196
September 08, 2025	13,164.1	13,151	13,151	13,188	13,068	295
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

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