iShares ESG Advanced MSCI EAFE ETF (DMXF)

NASDAQ: DMXF · Real-Time Price · USD

82.73

+0.26 (0.32%)

At close: Jul 24, 2026, 4:00 PM EDT

82.84

+0.11 (0.13%)

After-hours: Jul 24, 2026, 7:34 PM EDT

DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	82.65	83.23	82.65	82.84	82.84	0.45%	24,780
Jul 23, 2026	82.56	82.76	82.34	82.47	82.47	-1.24%	18,123
Jul 22, 2026	83.68	83.82	83.51	83.51	83.51	-0.14%	11,399
Jul 21, 2026	83.17	83.77	83.17	83.63	83.63	1.66%	10,167
Jul 20, 2026	83.13	83.13	82.03	82.26	82.26	-0.79%	1,194,047
Jul 17, 2026	81.44	83.18	81.23	82.91	82.91	-0.75%	1,180,876
Jul 16, 2026	83.71	83.95	83.39	83.54	83.54	-1.21%	11,594
Jul 15, 2026	84.26	84.66	83.71	84.57	84.57	0.50%	1,191,974
Jul 14, 2026	84.69	84.76	84.14	84.14	84.14	0.87%	18,268
Jul 13, 2026	83.87	84.29	83.25	83.42	83.42	-1.30%	21,522
Jul 10, 2026	84.55	84.76	84.20	84.51	84.51	0.48%	13,070
Jul 9, 2026	83.76	84.28	83.76	84.11	84.11	0.97%	18,902
Jul 8, 2026	82.71	83.41	82.43	83.30	83.30	-0.54%	12,992
Jul 7, 2026	84.16	84.21	83.63	83.75	83.75	-1.69%	22,413
Jul 6, 2026	84.63	85.34	84.63	85.19	85.19	1.24%	16,986
Jul 2, 2026	84.90	85.03	83.64	84.15	84.15	0.50%	18,582
Jul 1, 2026	84.05	84.23	83.65	83.73	83.73	-1.03%	49,908
Jun 30, 2026	83.97	84.66	83.97	84.60	84.60	0.80%	21,585
Jun 29, 2026	83.31	84.06	82.95	83.93	83.93	1.01%	27,894
Jun 26, 2026	82.74	83.40	82.74	83.09	83.09	-0.60%	20,788
Jun 25, 2026	84.13	84.13	83.54	83.59	83.59	0.94%	19,197
Jun 24, 2026	82.88	83.58	82.56	82.81	82.80	-0.22%	16,502
Jun 23, 2026	85.30	85.30	82.90	82.99	82.99	-2.70%	29,074
Jun 22, 2026	85.43	85.57	85.06	85.29	85.28	0.16%	19,806
Jun 18, 2026	85.16	85.35	84.95	85.15	85.15	0.98%	72,785
Jun 17, 2026	85.06	85.56	84.13	84.32	84.32	0.25%	53,095
Jun 16, 2026	84.50	84.63	84.10	84.11	84.11	-0.20%	26,590
Jun 15, 2026	84.63	84.87	84.24	84.28	84.28	1.14%	28,613
Jun 12, 2026	84.16	84.60	83.88	84.36	83.33	0.20%	34,549
Jun 11, 2026	82.37	84.26	81.99	84.19	83.16	3.25%	27,875
Jun 10, 2026	81.97	82.80	81.46	81.54	80.54	-1.33%	18,464
Jun 9, 2026	83.52	83.98	81.50	82.64	81.63	0.23%	45,872
Jun 8, 2026	82.53	82.96	82.41	82.45	81.44	1.03%	20,635
Jun 5, 2026	83.54	83.54	81.58	81.61	80.61	-3.40%	26,824
Jun 4, 2026	83.84	84.55	83.79	84.48	83.45	0.79%	21,207
Jun 3, 2026	84.01	84.21	83.73	83.82	82.79	-0.56%	368,532
Jun 2, 2026	83.99	84.42	83.82	84.29	83.26	0.67%	24,364
Jun 1, 2026	83.23	84.05	82.92	83.73	82.70	0.29%	25,982
May 29, 2026	83.61	84.08	83.29	83.49	82.47	0.14%	57,843
May 28, 2026	82.88	83.65	82.73	83.38	82.35	-0.01%	44,267
May 27, 2026	83.69	83.69	83.14	83.39	82.36	-0.55%	13,348
May 26, 2026	84.11	84.11	83.58	83.85	82.82	1.02%	21,672
May 22, 2026	83.02	83.36	82.75	83.00	81.98	0.19%	252,328
May 21, 2026	81.94	82.95	81.65	82.84	81.83	0.69%	15,909
May 20, 2026	80.91	82.55	80.78	82.27	81.26	1.78%	284,244
May 19, 2026	80.95	81.20	80.62	80.83	79.84	-0.56%	21,043
May 18, 2026	81.23	81.39	80.65	81.29	80.29	0.79%	39,604
May 15, 2026	81.14	81.14	80.65	80.65	79.66	-1.73%	259,239
May 14, 2026	82.07	82.46	81.98	82.07	81.06	-0.45%	16,280
May 13, 2026	81.84	82.53	81.84	82.43	81.42	0.80%	271,930