iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
77.52
+0.48 (0.62%)
At close: Oct 23, 2025, 4:00 PM EDT
77.52
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:15 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 77.01 | 77.55 | 77.01 | 77.52 | 77.52 | 0.62% | 49,334 |
| Oct 22, 2025 | 77.26 | 77.38 | 76.73 | 77.04 | 77.04 | -0.42% | 19,704 |
| Oct 21, 2025 | 77.19 | 77.57 | 77.19 | 77.36 | 77.36 | -0.49% | 23,787 |
| Oct 20, 2025 | 77.38 | 77.88 | 77.38 | 77.74 | 77.74 | 0.97% | 23,437 |
| Oct 17, 2025 | 76.49 | 77.06 | 76.49 | 76.99 | 76.99 | 0.29% | 35,486 |
| Oct 16, 2025 | 76.91 | 77.13 | 76.65 | 76.77 | 76.77 | 0.39% | 16,997 |
| Oct 15, 2025 | 76.56 | 76.72 | 76.10 | 76.47 | 76.47 | 0.70% | 19,256 |
| Oct 14, 2025 | 75.24 | 76.20 | 75.22 | 75.94 | 75.94 | 0.34% | 17,444 |
| Oct 13, 2025 | 75.45 | 75.80 | 75.19 | 75.68 | 75.68 | 1.12% | 25,143 |
| Oct 10, 2025 | 76.23 | 76.33 | 74.83 | 74.84 | 74.84 | -2.08% | 28,337 |
| Oct 9, 2025 | 76.88 | 77.00 | 76.28 | 76.43 | 76.43 | -0.66% | 17,904 |
| Oct 8, 2025 | 76.93 | 77.00 | 76.73 | 76.93 | 76.93 | 0.17% | 26,353 |
| Oct 7, 2025 | 77.38 | 77.38 | 76.74 | 76.80 | 76.80 | -1.13% | 44,333 |
| Oct 6, 2025 | 77.65 | 77.88 | 77.55 | 77.68 | 77.68 | 0.62% | 42,881 |
| Oct 3, 2025 | 77.19 | 77.41 | 77.17 | 77.20 | 77.20 | 0.64% | 20,518 |
| Oct 2, 2025 | 76.99 | 76.99 | 76.38 | 76.71 | 76.71 | 0.40% | 56,207 |
| Oct 1, 2025 | 76.14 | 76.49 | 76.14 | 76.40 | 76.40 | 0.87% | 30,399 |
| Sep 30, 2025 | 75.53 | 75.93 | 75.53 | 75.74 | 75.74 | 0.38% | 39,246 |
| Sep 29, 2025 | 75.31 | 75.65 | 75.17 | 75.45 | 75.45 | 0.51% | 23,287 |
| Sep 26, 2025 | 74.88 | 75.15 | 74.82 | 75.07 | 75.07 | 0.67% | 19,087 |
| Sep 25, 2025 | 74.64 | 74.71 | 74.36 | 74.57 | 74.57 | -0.69% | 28,151 |
| Sep 24, 2025 | 75.41 | 75.48 | 75.06 | 75.09 | 75.09 | -0.70% | 59,948 |
| Sep 23, 2025 | 76.03 | 76.21 | 75.53 | 75.62 | 75.62 | -0.36% | 17,269 |
| Sep 22, 2025 | 75.66 | 75.91 | 75.42 | 75.89 | 75.89 | 0.58% | 32,426 |
| Sep 19, 2025 | 75.66 | 75.71 | 75.41 | 75.45 | 75.45 | -0.75% | 28,023 |
| Sep 18, 2025 | 75.85 | 76.35 | 75.78 | 76.02 | 76.02 | 0.61% | 35,618 |
| Sep 17, 2025 | 75.73 | 76.13 | 75.32 | 75.56 | 75.56 | -0.25% | 91,897 |
| Sep 16, 2025 | 75.78 | 76.06 | 74.70 | 75.75 | 75.75 | -0.47% | 3,053,018 |
| Sep 15, 2025 | 76.13 | 76.24 | 75.87 | 76.11 | 76.11 | 0.65% | 37,074 |
| Sep 12, 2025 | 75.50 | 75.75 | 75.44 | 75.61 | 75.61 | -0.32% | 22,329 |
| Sep 11, 2025 | 75.48 | 75.88 | 75.46 | 75.86 | 75.86 | 1.15% | 26,220 |
| Sep 10, 2025 | 75.35 | 75.41 | 74.96 | 75.00 | 75.00 | -0.24% | 19,563 |
| Sep 9, 2025 | 75.15 | 75.24 | 74.94 | 75.18 | 75.18 | -0.44% | 29,973 |
| Sep 8, 2025 | 75.07 | 75.54 | 75.00 | 75.50 | 75.50 | 1.26% | 38,852 |
| Sep 5, 2025 | 74.73 | 74.95 | 74.32 | 74.56 | 74.56 | 0.66% | 20,833 |
| Sep 4, 2025 | 73.73 | 74.14 | 73.61 | 74.07 | 74.07 | 0.92% | 26,406 |
| Sep 3, 2025 | 73.21 | 73.51 | 73.07 | 73.40 | 73.40 | 0.06% | 14,117 |
| Sep 2, 2025 | 72.85 | 73.45 | 72.84 | 73.35 | 73.35 | -1.00% | 21,725 |
| Aug 29, 2025 | 74.24 | 74.26 | 74.00 | 74.09 | 74.09 | -0.93% | 30,619 |
| Aug 28, 2025 | 74.67 | 74.87 | 74.55 | 74.78 | 74.78 | 0.31% | 20,835 |
| Aug 27, 2025 | 74.05 | 74.61 | 74.05 | 74.55 | 74.55 | -0.22% | 12,339 |
| Aug 26, 2025 | 74.46 | 74.75 | 74.46 | 74.72 | 74.72 | -0.15% | 13,619 |
| Aug 25, 2025 | 75.55 | 76.07 | 74.81 | 74.83 | 74.83 | -1.26% | 28,959 |
| Aug 22, 2025 | 74.79 | 75.89 | 74.79 | 75.78 | 75.78 | 1.53% | 19,667 |
| Aug 21, 2025 | 74.75 | 74.83 | 74.59 | 74.64 | 74.64 | -0.75% | 18,354 |
| Aug 20, 2025 | 75.43 | 75.56 | 75.02 | 75.20 | 75.20 | -0.07% | 31,946 |
| Aug 19, 2025 | 75.45 | 75.60 | 75.17 | 75.25 | 75.25 | -0.17% | 15,811 |
| Aug 18, 2025 | 75.22 | 75.44 | 75.20 | 75.38 | 75.38 | -0.06% | 20,899 |
| Aug 15, 2025 | 75.41 | 75.52 | 75.19 | 75.43 | 75.43 | 0.67% | 25,000 |
| Aug 14, 2025 | 74.64 | 75.01 | 74.58 | 74.92 | 74.92 | -0.09% | 11,890 |