iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
81.83
+0.89 (1.10%)
At close: Feb 20, 2026, 4:00 PM EST
81.79
-0.04 (-0.05%)
After-hours: Feb 20, 2026, 4:15 PM EST
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 80.57 | 81.07 | 80.57 | 80.94 | 80.94 | -0.36% | 18,496 |
| Feb 18, 2026 | 81.22 | 81.65 | 81.07 | 81.23 | 81.23 | 0.04% | 16,619 |
| Feb 17, 2026 | 80.64 | 81.31 | 80.32 | 81.19 | 81.19 | -0.14% | 37,407 |
| Feb 13, 2026 | 81.22 | 81.50 | 80.88 | 81.30 | 81.30 | 0.13% | 24,663 |
| Feb 12, 2026 | 82.13 | 82.13 | 81.09 | 81.20 | 81.20 | -0.97% | 15,576 |
| Feb 11, 2026 | 81.97 | 82.15 | 81.40 | 81.99 | 81.99 | 0.45% | 24,785 |
| Feb 10, 2026 | 81.10 | 82.16 | 81.02 | 81.62 | 81.62 | 0.24% | 48,831 |
| Feb 9, 2026 | 80.63 | 81.51 | 80.63 | 81.43 | 81.42 | 1.50% | 16,324 |
| Feb 6, 2026 | 79.55 | 80.22 | 79.48 | 80.22 | 80.22 | 2.16% | 6,826 |
| Feb 5, 2026 | 78.68 | 79.07 | 78.41 | 78.52 | 78.52 | -1.04% | 46,276 |
| Feb 4, 2026 | 79.88 | 79.99 | 78.97 | 79.35 | 79.35 | 0.20% | 13,478 |
| Feb 3, 2026 | 79.16 | 79.25 | 78.54 | 79.19 | 79.19 | -0.29% | 18,423 |
| Feb 2, 2026 | 78.80 | 79.52 | 78.23 | 79.42 | 79.42 | 1.80% | 23,289 |
| Jan 30, 2026 | 79.33 | 79.63 | 77.82 | 78.02 | 78.02 | -2.12% | 48,751 |
| Jan 29, 2026 | 79.88 | 80.05 | 78.71 | 79.71 | 79.71 | 0.21% | 10,478 |
| Jan 28, 2026 | 79.77 | 79.77 | 79.28 | 79.54 | 79.54 | -0.80% | 9,974 |
| Jan 27, 2026 | 79.71 | 80.20 | 79.71 | 80.19 | 80.19 | 1.57% | 18,662 |
| Jan 26, 2026 | 78.80 | 79.14 | 78.80 | 78.95 | 78.95 | 0.80% | 17,118 |
| Jan 23, 2026 | 77.86 | 78.48 | 77.74 | 78.32 | 78.32 | 0.24% | 20,710 |
| Jan 22, 2026 | 78.12 | 78.26 | 78.03 | 78.13 | 78.13 | 0.58% | 16,800 |
| Jan 21, 2026 | 77.15 | 77.81 | 76.90 | 77.68 | 77.68 | 0.98% | 19,713 |
| Jan 20, 2026 | 77.02 | 77.49 | 76.84 | 76.93 | 76.93 | -1.71% | 19,968 |
| Jan 16, 2026 | 78.34 | 78.34 | 77.98 | 78.27 | 78.27 | 0.18% | 15,643 |
| Jan 15, 2026 | 78.42 | 78.48 | 78.12 | 78.13 | 78.13 | 0.39% | 12,382 |
| Jan 14, 2026 | 77.95 | 78.00 | 77.62 | 77.83 | 77.82 | 0.26% | 8,959 |
| Jan 13, 2026 | 77.84 | 77.84 | 77.50 | 77.62 | 77.62 | -0.69% | 12,320 |
| Jan 12, 2026 | 77.97 | 78.18 | 77.97 | 78.16 | 78.16 | 0.48% | 56,363 |
| Jan 9, 2026 | 77.55 | 77.90 | 77.30 | 77.79 | 77.79 | 1.00% | 21,496 |
| Jan 8, 2026 | 76.94 | 77.07 | 76.83 | 77.02 | 77.02 | -0.40% | 11,473 |
| Jan 7, 2026 | 77.49 | 77.57 | 77.22 | 77.33 | 77.33 | -0.19% | 16,385 |
| Jan 6, 2026 | 77.34 | 77.59 | 77.29 | 77.47 | 77.47 | 0.32% | 12,626 |
| Jan 5, 2026 | 76.43 | 77.27 | 76.43 | 77.23 | 77.23 | 1.56% | 12,911 |
| Jan 2, 2026 | 76.17 | 76.17 | 75.82 | 76.04 | 76.04 | 1.17% | 12,730 |
| Dec 31, 2025 | 75.47 | 75.69 | 75.09 | 75.16 | 75.16 | -0.82% | 16,613 |
| Dec 30, 2025 | 75.98 | 76.33 | 75.72 | 75.78 | 75.78 | 0.02% | 21,029 |
| Dec 29, 2025 | 75.70 | 75.99 | 75.53 | 75.77 | 75.77 | -0.22% | 19,654 |
| Dec 26, 2025 | 76.01 | 76.05 | 75.78 | 75.94 | 75.94 | 0.08% | 16,374 |
| Dec 24, 2025 | 75.83 | 75.97 | 75.77 | 75.87 | 75.87 | 0.14% | 10,816 |
| Dec 23, 2025 | 75.85 | 76.26 | 75.67 | 75.77 | 75.77 | 0.41% | 34,223 |
| Dec 22, 2025 | 75.20 | 75.48 | 75.20 | 75.46 | 75.46 | 0.35% | 31,807 |
| Dec 19, 2025 | 75.05 | 75.49 | 75.05 | 75.20 | 75.20 | 0.74% | 54,496 |
| Dec 18, 2025 | 74.73 | 75.06 | 74.44 | 74.65 | 74.65 | 0.89% | 128,098 |
| Dec 17, 2025 | 74.57 | 74.68 | 73.93 | 73.99 | 73.99 | -1.03% | 42,881 |
| Dec 16, 2025 | 74.84 | 75.03 | 74.59 | 74.76 | 74.76 | -3.65% | 15,234 |
| Dec 15, 2025 | 77.80 | 77.86 | 77.45 | 77.59 | 75.09 | 0.84% | 18,351 |
| Dec 12, 2025 | 77.50 | 77.65 | 76.76 | 76.95 | 74.46 | -0.84% | 19,519 |
| Dec 11, 2025 | 77.52 | 77.69 | 77.30 | 77.60 | 75.09 | 0.45% | 21,215 |
| Dec 10, 2025 | 76.44 | 77.34 | 76.44 | 77.25 | 74.75 | 0.96% | 21,754 |
| Dec 9, 2025 | 76.74 | 76.78 | 76.49 | 76.51 | 74.04 | -0.10% | 18,559 |
| Dec 8, 2025 | 76.88 | 77.16 | 76.48 | 76.59 | 74.11 | -0.33% | 46,392 |