iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
74.02
-0.90 (-1.20%)
At close: Jun 13, 2025, 4:00 PM
74.02
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 74.01 | 74.47 | 73.85 | 74.02 | 74.02 | -1.20% | 13,315 |
| Jun 12, 2025 | 74.92 | 75.26 | 74.87 | 74.92 | 74.92 | 0.38% | 48,795 |
| Jun 11, 2025 | 74.98 | 75.21 | 74.56 | 74.64 | 74.64 | -0.12% | 23,448 |
| Jun 10, 2025 | 74.72 | 75.05 | 74.52 | 74.73 | 74.73 | 0.16% | 15,174 |
| Jun 9, 2025 | 74.37 | 74.79 | 74.28 | 74.61 | 74.61 | 0.30% | 17,118 |
| Jun 6, 2025 | 74.33 | 74.57 | 74.20 | 74.39 | 74.39 | 0.68% | 9,829 |
| Jun 5, 2025 | 74.24 | 74.48 | 73.85 | 73.89 | 73.89 | -0.35% | 32,100 |
| Jun 4, 2025 | 73.88 | 74.41 | 73.88 | 74.15 | 74.15 | 0.62% | 23,595 |
| Jun 3, 2025 | 73.47 | 73.84 | 73.34 | 73.69 | 73.69 | -0.81% | 22,089 |
| Jun 2, 2025 | 73.62 | 74.32 | 73.28 | 74.29 | 74.29 | 1.41% | 24,190 |
| May 30, 2025 | 73.43 | 73.54 | 72.92 | 73.26 | 73.26 | 0.04% | 49,978 |
| May 29, 2025 | 73.74 | 73.74 | 73.00 | 73.23 | 73.23 | -0.07% | 39,358 |
| May 28, 2025 | 73.29 | 73.40 | 72.87 | 73.28 | 73.28 | -0.70% | 31,240 |
| May 27, 2025 | 74.03 | 74.24 | 73.67 | 73.80 | 73.80 | 1.57% | 19,518 |
| May 23, 2025 | 72.22 | 73.14 | 72.22 | 72.66 | 72.66 | -0.14% | 15,392 |
| May 22, 2025 | 72.63 | 73.24 | 72.53 | 72.76 | 72.76 | -0.34% | 17,655 |
| May 21, 2025 | 73.34 | 73.74 | 72.73 | 73.01 | 73.01 | -0.22% | 20,739 |
| May 20, 2025 | 73.22 | 73.61 | 73.04 | 73.17 | 73.17 | -0.08% | 85,344 |
| May 19, 2025 | 72.41 | 73.25 | 72.41 | 73.23 | 73.23 | 0.87% | 30,953 |
| May 16, 2025 | 72.33 | 72.71 | 71.91 | 72.60 | 72.60 | 0.53% | 12,920 |
| May 15, 2025 | 72.16 | 72.56 | 71.94 | 72.22 | 72.22 | 0.57% | 12,277 |
| May 14, 2025 | 72.43 | 72.43 | 71.45 | 71.81 | 71.81 | -0.22% | 47,659 |
| May 13, 2025 | 71.88 | 72.21 | 71.70 | 71.97 | 71.97 | 0.50% | 20,040 |
| May 12, 2025 | 71.26 | 72.62 | 71.17 | 71.61 | 71.61 | 0.30% | 14,874 |
| May 9, 2025 | 71.67 | 71.67 | 71.21 | 71.40 | 71.40 | 0.56% | 21,789 |
| May 8, 2025 | 71.57 | 71.57 | 70.98 | 71.00 | 71.00 | -0.08% | 25,187 |
| May 7, 2025 | 71.28 | 71.82 | 70.87 | 71.06 | 71.06 | -0.57% | 17,952 |
| May 6, 2025 | 71.34 | 71.65 | 71.20 | 71.47 | 71.47 | 0.44% | 23,798 |
| May 5, 2025 | 71.49 | 71.81 | 71.16 | 71.16 | 71.16 | -0.31% | 27,512 |
| May 2, 2025 | 71.20 | 71.47 | 71.00 | 71.38 | 71.38 | 2.38% | 9,453 |
| May 1, 2025 | 69.92 | 70.20 | 69.64 | 69.72 | 69.72 | -0.47% | 24,654 |
| Apr 30, 2025 | 69.35 | 70.08 | 69.16 | 70.05 | 70.05 | 0.56% | 21,918 |
| Apr 29, 2025 | 69.41 | 70.00 | 69.41 | 69.66 | 69.66 | 0.35% | 18,745 |
| Apr 28, 2025 | 69.15 | 69.48 | 69.11 | 69.42 | 69.42 | 0.09% | 27,330 |
| Apr 25, 2025 | 68.83 | 69.48 | 68.68 | 69.36 | 69.36 | 0.81% | 15,151 |
| Apr 24, 2025 | 68.26 | 69.13 | 68.26 | 68.80 | 68.80 | 1.09% | 18,338 |
| Apr 23, 2025 | 68.39 | 68.71 | 67.82 | 68.06 | 68.06 | 0.87% | 20,426 |
| Apr 22, 2025 | 67.22 | 68.01 | 67.19 | 67.47 | 67.47 | 1.58% | 50,930 |
| Apr 21, 2025 | 66.91 | 67.32 | 65.79 | 66.42 | 66.42 | -0.30% | 22,022 |
| Apr 17, 2025 | 66.74 | 67.14 | 66.58 | 66.62 | 66.62 | 0.50% | 24,118 |
| Apr 16, 2025 | 66.48 | 66.96 | 66.04 | 66.29 | 66.29 | -0.75% | 37,567 |
| Apr 15, 2025 | 66.71 | 67.18 | 66.41 | 66.79 | 66.79 | 0.97% | 77,342 |
| Apr 14, 2025 | 65.68 | 66.35 | 65.56 | 66.15 | 66.15 | 1.13% | 13,611 |
| Apr 11, 2025 | 63.92 | 65.41 | 63.39 | 65.41 | 65.41 | 2.24% | 22,609 |
| Apr 10, 2025 | 63.95 | 64.13 | 62.37 | 63.98 | 63.98 | -1.99% | 27,001 |
| Apr 9, 2025 | 60.72 | 65.72 | 59.91 | 65.28 | 65.28 | 8.84% | 71,454 |
| Apr 8, 2025 | 62.55 | 62.58 | 59.11 | 59.98 | 59.98 | -0.12% | 88,437 |
| Apr 7, 2025 | 59.99 | 61.51 | 58.82 | 60.05 | 60.05 | -2.78% | 103,329 |
| Apr 4, 2025 | 63.63 | 63.63 | 61.77 | 61.77 | 61.77 | -6.64% | 44,497 |
| Apr 3, 2025 | 67.01 | 67.01 | 65.80 | 66.16 | 66.16 | -2.00% | 29,191 |