iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
83.09
-0.50 (-0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
83.09
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:15 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.74 | 83.40 | 82.74 | 83.15 | 83.15 | -0.52% | 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 |
| May 12, 2026 | 81.91 | 81.91 | 81.24 | 81.78 | 80.78 | -0.81% | 23,503 |
| May 11, 2026 | 82.49 | 82.60 | 82.28 | 82.45 | 81.44 | -0.29% | 309,219 |
| May 8, 2026 | 82.16 | 82.74 | 82.16 | 82.69 | 81.68 | 1.24% | 20,301 |
| May 7, 2026 | 83.10 | 83.10 | 81.68 | 81.68 | 80.68 | -1.55% | 23,339 |
| May 6, 2026 | 82.53 | 83.02 | 82.44 | 82.96 | 81.95 | 3.00% | 41,063 |
| May 5, 2026 | 80.07 | 80.70 | 79.86 | 80.55 | 79.56 | 1.56% | 12,853 |
| May 4, 2026 | 80.02 | 80.27 | 78.99 | 79.31 | 78.34 | -1.32% | 32,941 |
| May 1, 2026 | 80.67 | 80.99 | 80.30 | 80.38 | 79.39 | -0.18% | 25,341 |
| Apr 30, 2026 | 79.82 | 80.89 | 79.76 | 80.52 | 79.53 | 2.12% | 76,850 |
| Apr 29, 2026 | 79.16 | 79.20 | 78.59 | 78.85 | 77.88 | -0.74% | 303,205 |
| Apr 28, 2026 | 79.51 | 79.55 | 79.01 | 79.44 | 78.47 | -1.00% | 24,141 |
| Apr 27, 2026 | 80.51 | 80.61 | 79.99 | 80.24 | 79.26 | -0.08% | 293,422 |
| Apr 24, 2026 | 80.05 | 80.45 | 79.59 | 80.31 | 79.32 | 0.77% | 58,137 |
| Apr 23, 2026 | 79.92 | 80.41 | 78.78 | 79.70 | 78.72 | -1.12% | 337,646 |
| Apr 22, 2026 | 80.78 | 80.87 | 80.24 | 80.60 | 79.61 | 0.46% | 54,457 |
| Apr 21, 2026 | 81.59 | 81.70 | 80.20 | 80.22 | 79.24 | -1.98% | 298,152 |
| Apr 20, 2026 | 81.78 | 81.93 | 81.29 | 81.85 | 80.84 | -0.40% | 26,148 |
| Apr 17, 2026 | 82.43 | 82.88 | 82.05 | 82.18 | 81.17 | 1.63% | 296,125 |
| Apr 16, 2026 | 81.36 | 81.36 | 80.68 | 80.86 | 79.87 | -0.27% | 55,830 |