iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
77.74
+0.75 (0.97%)
At close: Oct 20, 2025, 4:00 PM EDT
77.74
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:15 PM EDT

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202576.4977.0676.4976.9976.990.29%35,486
Oct 16, 202576.9177.1376.6576.7776.770.39%16,997
Oct 15, 202576.5676.7276.1076.4776.470.70%19,256
Oct 14, 202575.2476.2075.2275.9475.940.34%17,444
Oct 13, 202575.4575.8075.1975.6875.681.12%25,143
Oct 10, 202576.2376.3374.8374.8474.84-2.08%28,337
Oct 9, 202576.8877.0076.2876.4376.43-0.66%17,904
Oct 8, 202576.9377.0076.7376.9376.930.17%26,353
Oct 7, 202577.3877.3876.7476.8076.80-1.13%44,333
Oct 6, 202577.6577.8877.5577.6877.680.62%42,881
Oct 3, 202577.1977.4177.1777.2077.200.64%20,518
Oct 2, 202576.9976.9976.3876.7176.710.40%56,207
Oct 1, 202576.1476.4976.1476.4076.400.87%30,399
Sep 30, 202575.5375.9375.5375.7475.740.38%39,246
Sep 29, 202575.3175.6575.1775.4575.450.51%23,287
Sep 26, 202574.8875.1574.8275.0775.070.67%19,087
Sep 25, 202574.6474.7174.3674.5774.57-0.69%28,151
Sep 24, 202575.4175.4875.0675.0975.09-0.70%59,948
Sep 23, 202576.0376.2175.5375.6275.62-0.36%17,269
Sep 22, 202575.6675.9175.4275.8975.890.58%32,426
Sep 19, 202575.6675.7175.4175.4575.45-0.75%28,023
Sep 18, 202575.8576.3575.7876.0276.020.61%35,618
Sep 17, 202575.7376.1375.3275.5675.56-0.25%91,897
Sep 16, 202575.7876.0674.7075.7575.75-0.47%3,053,018
Sep 15, 202576.1376.2475.8776.1176.110.65%37,074
Sep 12, 202575.5075.7575.4475.6175.61-0.32%22,329
Sep 11, 202575.4875.8875.4675.8675.861.15%26,220
Sep 10, 202575.3575.4174.9675.0075.00-0.24%19,563
Sep 9, 202575.1575.2474.9475.1875.18-0.44%29,973
Sep 8, 202575.0775.5475.0075.5075.501.26%38,852
Sep 5, 202574.7374.9574.3274.5674.560.66%20,833
Sep 4, 202573.7374.1473.6174.0774.070.92%26,406
Sep 3, 202573.2173.5173.0773.4073.400.06%14,117
Sep 2, 202572.8573.4572.8473.3573.35-1.00%21,725
Aug 29, 202574.2474.2674.0074.0974.09-0.93%30,619
Aug 28, 202574.6774.8774.5574.7874.780.31%20,835
Aug 27, 202574.0574.6174.0574.5574.55-0.22%12,339
Aug 26, 202574.4674.7574.4674.7274.72-0.15%13,619
Aug 25, 202575.5576.0774.8174.8374.83-1.26%28,959
Aug 22, 202574.7975.8974.7975.7875.781.53%19,667
Aug 21, 202574.7574.8374.5974.6474.64-0.75%18,354
Aug 20, 202575.4375.5675.0275.2075.20-0.07%31,946
Aug 19, 202575.4575.6075.1775.2575.25-0.17%15,811
Aug 18, 202575.2275.4475.2075.3875.38-0.06%20,899
Aug 15, 202575.4175.5275.1975.4375.430.67%25,000
Aug 14, 202574.6475.0174.5874.9274.92-0.09%11,890
Aug 13, 202574.9275.0674.7574.9974.990.68%16,394
Aug 12, 202573.9874.6873.9374.4974.491.17%25,956
Aug 11, 202573.8173.9573.5773.6273.62-0.51%12,090
Aug 8, 202573.9274.2373.8874.0074.000.50%12,639