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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	192.18	193.39	193.39	194.04	192.18	76
December 03, 2025	191.86	194.27	194.27	197.62	191.86	411
December 02, 2025	188.82	193.5	193.5	193.5	188.82	39
December 01, 2025	192.14	192.24	192.24	193.94	192.08	3,180
November 28, 2025	190.66	192.01	192.01	192.01	188.8	30
November 27, 2025	191.84	191.04	191.04	191.84	191.04	306
November 26, 2025	190.98	191.03	191.03	192.14	190.66	37
November 25, 2025	188.98	188.98	188.98	188.98	188.98	5
November 24, 2025	186.82	187.67	187.67	187.94	186.82	155
November 21, 2025	185.4	185.39	185.39	185.4	184.84	32
November 20, 2025	189.74	188.78	188.78	189.74	188.78	683
November 19, 2025	188.48	188.5	188.5	188.5	187.87	384
November 18, 2025	185.18	188.49	188.06	189.06	183.8	1,700
November 17, 2025	189.2	188.22	188.22	189.2	188.22	170
November 14, 2025	189.46	189.5	189.5	189.76	186.84	611
November 13, 2025	191.66	191.58	191.58	196.08	188.3	149
November 12, 2025	196.88	194.13	194.13	196.88	193.04	44
November 11, 2025	192.08	193.97	193.97	193.97	188.9	136
November 10, 2025	192.48	191.63	191.63	195.86	188.24	112
November 07, 2025	187.2	190.3	190.3	190.3	187.2	14
November 06, 2025	188.58	188.58	188.58	188.58	188.58	0
November 05, 2025	183.6	188.11	188.11	188.32	183.6	90
November 04, 2025	182.6	185.84	185.84	185.84	182.6	58
November 03, 2025	187.3	187.09	187.09	188.9	186.08	320
October 31, 2025	186	187.16	187.16	187.88	186	69
October 30, 2025	190.64	188.32	188.32	190.66	188.32	241
October 29, 2025	188.14	190.32	190.32	190.32	188.14	105
October 28, 2025	185.76	188.8	188.8	188.8	185.54	734
October 27, 2025	185.76	186.12	186.12	186.12	184.56	16,413
October 24, 2025	187.14	186.66	186.66	187.14	185.04	181
October 23, 2025	185.02	185.12	185.12	185.6	185	1,268
October 22, 2025	183.42	184.38	184.38	184.52	183.4	2,102
October 21, 2025	184.66	183.68	183.68	187.4	182.48	0
October 20, 2025	186.78	186.37	186.37	186.78	184.02	34
October 17, 2025	187.3	185.32	185.32	188.02	185.32	255
October 16, 2025	186.42	188.6	188.6	188.6	186.42	1
October 15, 2025	183.9	184.38	184.38	184.48	183.9	10
October 14, 2025	183.14	181.44	181.44	183.14	181.44	2
October 13, 2025	182.46	184.04	184.04	185.4	182.02	1,076
October 10, 2025	183.46	183.42	183.42	185.48	183.3	178
October 09, 2025	185.98	182.79	183.16	185.98	182.36	222
October 08, 2025	180.56	183.83	183.83	183.36	180.56	180
October 07, 2025	181.44	183.38	183.38	183.38	181.3	282
October 06, 2025	186.44	181.21	181.21	189.06	181.21	2,304
October 03, 2025	188.48	186.99	186.99	188.48	186.38	180
October 02, 2025	186.62	183.53	183.53	186.74	182.96	1,878
October 01, 2025	187.7	186.86	186.86	191	186.86	24
September 30, 2025	188.78	188.91	188.91	188.91	188.78	64
September 29, 2025	188.08	188.75	188.75	189.1	188.08	241
September 26, 2025	184.92	187.5	187.5	187.5	184.92	535
September 25, 2025	185.52	185.88	185.88	185.88	184.74	70
September 24, 2025	188	186.5	186.5	188	186.26	356
September 23, 2025	186.48	187	187	187.08	186.4	77
September 22, 2025	183.7	184.22	184.22	184.22	183.56	220
September 19, 2025	183.5	184.05	184.05	184.05	183.5	2
September 18, 2025	184.52	182.81	182.81	187.04	182.81	635
September 17, 2025	187.3	184.5	184.5	187.3	184.5	366
September 16, 2025	185.8	185.8	185.8	185.8	185.8	0
September 15, 2025	184.84	185.47	185.47	186.04	184.84	510
September 12, 2025	182	183.82	183.82	183.82	182	18

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