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
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
September 11, 2025	179.02	182	182	182	178.38	22
September 10, 2025	179.54	179.86	179.86	180.22	179.02	0
September 09, 2025	178.55	178.55	178.55	178.55	178.55	0
September 08, 2025	177.44	178.05	178.05	178.44	177.44	219
September 05, 2025	175.8	177.01	177.01	177.01	175.8	34
September 04, 2025	173.5	174.56	174.56	174.56	173.5	48
September 03, 2025	175.32	175.08	175.08	175.92	175.08	1,003
September 02, 2025	172.5	172.66	172.66	172.98	172.5	349
September 01, 2025	172.52	172.24	172.24	173.52	172.24	29
August 29, 2025	173.98	172.89	172.89	173.98	172.52	40,480
August 28, 2025	172.5	172.5	172.5	172.5	172.5	753
August 27, 2025	171.48	170.11	170.11	171.48	169.44	63
August 26, 2025	172.98	171.17	171.17	172.98	171.17	270
August 22, 2025	172.96	174.71	174.71	174.71	172.96	52
August 21, 2025	169.02	171.18	171.18	171.73	169.02	899
August 20, 2025	172.28	171.23	171.23	172.28	171.23	2
August 19, 2025	170.64	170.64	170.64	170.64	170.64	0
August 18, 2025	172.52	170.71	170.71	172.52	169.96	21
August 15, 2025	171.87	171.87	171.87	171.87	171.87	0
August 14, 2025	170.08	170.45	170.45	170.45	170.08	13
August 13, 2025	174.46	172.28	172.28	174.46	172.28	2
August 12, 2025	171.8	172.92	172.92	173.46	168.32	974
August 11, 2025	172.7	171.47	171.47	174.54	171	2,027
August 08, 2025	171	172.69	172.69	172.98	171	151
August 07, 2025	169.18	169.36	169.36	169.36	169.18	592
August 06, 2025	168.94	168.73	168.73	168.94	167.28	62
August 05, 2025	165.08	166.58	166.58	166.58	164.38	10
August 04, 2025	167.82	165.03	165.03	168.68	165.03	1,150
August 01, 2025	166.48	164.95	164.95	166.48	164.95	223
July 31, 2025	167.02	167.19	167.19	167.19	166.9	657
July 30, 2025	169.72	168.63	168.63	169.72	168	11
July 29, 2025	166.96	166.14	166.14	167.24	166.02	13
July 28, 2025	172.42	166.74	166.74	172.42	166.74	139
July 25, 2025	168.5	168.5	168.5	168.5	168.5	10
July 24, 2025	167.52	168.53	168.53	168.53	167.52	85
July 23, 2025	165.48	167.37	167.37	167.37	165.48	37
July 22, 2025	166.5	164.53	164.53	166.5	164.53	34
July 21, 2025	167.28	166.41	166.41	167.34	165.58	224
July 18, 2025	166.75	166.38	166.38	167.48	166.38	49
July 17, 2025	164.58	166.69	166.69	166.69	164.58	12
July 16, 2025	166.48	166.5	166.5	166.5	166.48	2
July 15, 2025	167.54	165.34	165.34	167.54	165.34	2
July 14, 2025	168.86	165.46	165.46	168.86	165.46	12
July 11, 2025	166.52	166.17	166.17	168.4	166.17	40
July 10, 2025	168.14	167.07	167.07	168.24	166.96	247
July 09, 2025	170.4	169.09	169.09	170.4	169.09	58
July 08, 2025	170.18	168.16	168.16	170.18	168.16	2
July 07, 2025	170.77	170.77	170.77	170.77	170.77	0
July 04, 2025	170.36	171.33	171.33	171.58	170.36	247

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