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
February 20, 2026	230	232.28	232.28	232.28	230	230
February 19, 2026	229.85	229.5	229.5	229.95	229	190
February 18, 2026	233.6	232.13	232.13	233.7	231.95	670
February 17, 2026	232.7	232.05	232.05	232.7	231.5	2,170
February 16, 2026	234.4	231.95	231.95	234.55	231.95	247
February 13, 2026	232.95	230.9	230.9	232.95	229.5	682
February 12, 2026	233.2	232.35	232.35	235.55	232	255
February 11, 2026	232.8	230.95	230.95	233.75	229.8	8,814
February 10, 2026	235.25	231.78	231.78	235.25	231.75	297
February 09, 2026	230.4	231.9	231.9	231.9	230.4	1,886
February 06, 2026	222.15	225.73	225.73	225.73	222.15	120
February 05, 2026	222.65	220.25	220.25	222.65	217.8	3,379
February 04, 2026	228.45	223.38	223.38	228.55	223.38	1,033
February 03, 2026	221.35	228.35	228.35	228.35	219	2,292
February 02, 2026	214.9	219.2	219.2	219.35	214.2	1,170
January 30, 2026	224.73	221.45	221.45	225.3	221.45	9,731
January 29, 2026	232.05	225.25	225.25	232.05	225	231
January 28, 2026	226	225.7	225.7	227.15	224.8	400
January 27, 2026	222.2	224.2	224.2	224.25	222.15	22
January 26, 2026	219.9	224.1	224.1	224.75	219.8	1,268
January 23, 2026	219.45	217.05	217.05	219.45	217	971
January 22, 2026	218.05	220.18	220.18	220.18	217.9	447
January 21, 2026	217.55	218.83	218.83	220.35	217.1	164
January 20, 2026	216.05	216.23	216.23	216.23	213.8	1,351
January 19, 2026	212.85	214.85	214.85	214.85	212.4	1,247
January 16, 2026	212.35	211.96	211.96	212.35	211.25	1,453
January 15, 2026	211.3	213.58	213.58	214	211.25	3,607
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

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