iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
86.85
+0.79 (0.91%)
At close: Aug 21, 2026, 4:00 PM EDT
86.94
+0.09 (0.11%)
After-hours: Aug 21, 2026, 7:30 PM EDT
DMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 86.89 | 87.12 | 86.62 | 86.75 | 86.75 | 0.80% | 14,776 |
| Aug 20, 2026 | 86.09 | 86.36 | 85.94 | 86.06 | 86.06 | -0.58% | 23,786 |
| Aug 19, 2026 | 86.87 | 86.87 | 86.26 | 86.56 | 86.56 | 0.34% | 21,443 |
| Aug 18, 2026 | 86.89 | 87.12 | 86.19 | 86.27 | 86.27 | -1.61% | 18,670 |
| Aug 17, 2026 | 87.66 | 88.04 | 87.59 | 87.68 | 87.68 | 0.11% | 19,817 |
| Aug 14, 2026 | 87.70 | 87.94 | 87.36 | 87.58 | 87.58 | -0.21% | 29,618 |
| Aug 13, 2026 | 87.75 | 88.06 | 87.58 | 87.76 | 87.76 | 0.47% | 10,397 |
| Aug 12, 2026 | 87.41 | 87.68 | 87.14 | 87.35 | 87.35 | 0.57% | 21,669 |
| Aug 11, 2026 | 86.89 | 87.16 | 86.60 | 86.86 | 86.86 | 0.27% | 13,310 |
| Aug 10, 2026 | 87.09 | 87.09 | 86.52 | 86.62 | 86.62 | -0.54% | 14,498 |
| Aug 7, 2026 | 87.29 | 87.31 | 86.81 | 87.09 | 87.09 | 1.05% | 12,170 |
| Aug 6, 2026 | 86.42 | 86.57 | 86.02 | 86.19 | 86.19 | 0.09% | 88,709 |
| Aug 5, 2026 | 86.52 | 86.52 | 85.99 | 86.11 | 86.11 | 0.42% | 19,333 |
| Aug 4, 2026 | 85.05 | 85.89 | 85.05 | 85.75 | 85.75 | 1.76% | 44,128 |
| Aug 3, 2026 | 83.93 | 84.42 | 83.80 | 84.27 | 84.27 | 0.28% | 16,762 |
| Jul 31, 2026 | 83.66 | 84.10 | 83.46 | 84.03 | 84.03 | -0.66% | 18,988 |
| Jul 30, 2026 | 83.45 | 84.65 | 83.39 | 84.59 | 84.59 | 3.24% | 18,003 |
| Jul 29, 2026 | 82.21 | 83.15 | 81.63 | 81.94 | 81.94 | -0.93% | 24,092 |
| Jul 28, 2026 | 82.15 | 82.96 | 82.15 | 82.71 | 82.71 | -0.48% | 38,643 |
| Jul 27, 2026 | 83.50 | 83.50 | 82.74 | 83.10 | 83.10 | 0.45% | 10,268 |
| Jul 24, 2026 | 82.65 | 83.23 | 82.65 | 82.73 | 82.73 | 0.32% | 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 |