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
January 14, 2026	208.85	208.65	208.65	208.85	208.65	30
January 13, 2026	207	207.45	207.45	208.4	207	16
January 12, 2026	204.85	207.75	207.75	207.75	204.85	457
January 09, 2026	199	204.78	204.78	205.75	199	16
January 08, 2026	200.2	202.08	202.08	202.4	200.2	1,698
January 07, 2026	202	202.23	202.23	202.6	200.55	67
January 06, 2026	203.05	202.43	202.43	203.05	201.55	31
January 05, 2026	199.64	203.5	203.5	203.75	199.64	32
January 02, 2026	201.6	200.26	200.26	201.6	199.78	1,066
December 31, 2025	200.12	200.13	200.13	200.13	200.12	290
December 30, 2025	202.38	202.38	202.38	202.38	202.38	0
December 29, 2025	203.5	202.95	202.95	203.5	202.95	1,163
December 24, 2025	205.2	204.55	204.55	205.2	204.55	100
December 23, 2025	201.8	201.08	201.08	201.8	199.96	136
December 22, 2025	198.96	198.52	198.52	199.22	197.96	41
December 19, 2025	198.26	198.72	198.72	199.6	197.98	1,350
December 18, 2025	194.8	198.06	198.06	198.14	193.94	88
December 17, 2025	197.14	195.46	195.46	197.14	195.46	552
December 16, 2025	199.44	196.84	196.84	199.44	196.84	64
December 15, 2025	199.58	200.55	200.55	201.2	198.7	14,315
December 12, 2025	198.9	196.68	196.68	198.9	196.68	206
December 11, 2025	193.88	198.87	198.87	198.9	193.88	83
December 10, 2025	194	194.06	194.06	194.42	193.5	1,099
December 09, 2025	196.5	195.07	195.07	196.5	195.07	16
December 08, 2025	194	193.97	193.97	194	193.97	12
December 05, 2025	193.72	194.66	194.66	195.18	193.72	448
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

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