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
February 20, 2026	17,042	17,138	17,138	17,238	17,042	2,660
February 19, 2026	17,094	17,053	17,053	17,094	16,972.19	1,324
February 18, 2026	17,058	17,136	17,136	17,274	17,058	1,234
February 17, 2026	17,122	17,115	17,115	17,168	16,922	617
February 16, 2026	17,193.8	17,036	17,036	17,202	17,024	955
February 13, 2026	16,984	16,936	16,936	17,008.64	16,748	640
February 12, 2026	17,113.49	17,062	17,062	17,217.76	17,050	795
February 11, 2026	17,088	16,925	16,925	17,088	16,883.12	259
February 10, 2026	17,170	16,963	16,963	17,170	16,888	365
February 09, 2026	16,921.12	16,950	16,950	17,006.26	16,872	1,106
February 06, 2026	16,400	16,590	16,590	16,594	16,398	1,127
February 05, 2026	16,372	16,264	16,264	16,387.29	16,100	2,451
February 04, 2026	16,742	16,360	16,360	16,742	16,360	925
February 03, 2026	16,040	16,677	16,677	16,690	15,956.28	2,148
February 02, 2026	15,749.99	16,052	16,052	16,078	15,542	649
January 30, 2026	16,360	16,141	16,141	16,386	16,086	4,372
January 29, 2026	16,690	16,416	16,416	16,768	16,330.72	496
January 28, 2026	16,368	16,343	16,343	16,452	16,334	219
January 27, 2026	16,180	16,272	16,272	16,294	16,108.96	233
January 26, 2026	16,030	16,330	16,330	16,426	16,030	355
January 23, 2026	16,132	16,008	16,008	16,256	16,008	425
January 22, 2026	16,234.88	16,315	16,315	16,396	16,130.6	884
January 21, 2026	16,070	16,284	16,284	16,442	16,070	750
January 20, 2026	15,924	16,056	16,056	16,061.44	15,866	150
January 19, 2026	15,900.26	15,962	15,962	15,972	15,756	2,337
January 16, 2026	15,807.51	15,784	15,784	15,862	15,716	427
January 15, 2026	15,888	15,972	15,972	15,996	15,772.61	400
January 14, 2026	15,464	15,678	15,678	15,718	15,464	401
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

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