Skip to main content
logo
iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
74.86
-0.13 (-0.17%)
Aug 14, 2025, 1:25 PM - Market open

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202573.7973.7973.3773.6373.631.13%41,778
Aug 6, 202572.7172.9372.4872.8172.810.45%18,301
Aug 5, 202572.6672.7972.3472.4972.49-0.17%24,323
Aug 4, 202572.4572.7172.0872.6172.611.40%18,546
Aug 1, 202571.7371.7371.1271.6071.60-0.25%12,990
Jul 31, 202572.5372.5471.7571.7871.78-1.27%18,833
Jul 30, 202573.0073.1472.5072.7072.70-0.91%15,226
Jul 29, 202573.6473.6473.1573.3773.37-0.64%15,666
Jul 28, 202574.2574.2573.5773.8473.84-1.35%19,187
Jul 25, 202574.5374.9474.3574.8574.85-0.23%15,274
Jul 24, 202575.2875.4075.0375.0375.03-0.70%12,660
Jul 23, 202574.7775.6474.7375.5675.562.17%9,619
Jul 22, 202573.6874.0273.4673.9573.950.42%16,242
Jul 21, 202573.6274.0973.5673.6573.650.53%46,854
Jul 18, 202573.9973.9973.2373.2673.26-0.34%19,552
Jul 17, 202573.5773.6473.2173.5173.510.33%11,182
Jul 16, 202572.9573.3972.5373.2673.260.23%17,610
Jul 15, 202573.9373.9373.0373.0973.09-0.85%11,661
Jul 14, 202573.3673.8073.3673.7273.72-0.12%25,680
Jul 11, 202574.0174.2373.7073.8173.81-1.03%20,219
Jul 10, 202574.5174.6974.2274.5874.58-0.27%16,947
Jul 9, 202574.3574.7874.1974.7874.780.69%21,333
Jul 8, 202573.9274.2773.7174.2774.270.60%22,508
Jul 7, 202574.0574.2373.5473.8373.83-0.94%53,872
Jul 3, 202574.1174.5874.1074.5374.530.28%12,911
Jul 2, 202574.0274.4673.9474.3274.32-0.03%13,282
Jul 1, 202574.2374.4873.9674.3474.34-0.13%14,994
Jun 30, 202574.4274.7074.1174.4474.44-0.09%42,862
Jun 27, 202574.2974.7473.9574.5174.511.29%49,610
Jun 26, 202573.5073.7573.2473.5673.560.78%19,463
Jun 25, 202573.0373.2872.6372.9972.99-0.53%20,574
Jun 24, 202573.0373.5072.7973.3873.381.40%15,367
Jun 23, 202571.2472.4071.2272.3772.370.95%37,040
Jun 20, 202572.4372.4371.5571.6971.69-0.94%29,983
Jun 18, 202572.4973.4472.1672.3772.370.14%41,523
Jun 17, 202572.9772.9872.0872.2772.27-1.39%30,369
Jun 16, 202573.4973.9973.2873.2973.29-0.99%27,979
Jun 13, 202574.0174.4773.8574.0272.89-1.20%13,315
Jun 12, 202574.9275.2674.8774.9273.770.38%48,795
Jun 11, 202574.9875.2174.5674.6473.50-0.12%23,448
Jun 10, 202574.7275.0574.5274.7373.590.16%15,174
Jun 9, 202574.3774.7974.2874.6173.470.30%17,118
Jun 6, 202574.3374.5774.2074.3973.250.68%9,829
Jun 5, 202574.2474.4873.8573.8972.76-0.35%32,100
Jun 4, 202573.8874.4173.8874.1573.010.62%23,595
Jun 3, 202573.4773.8473.3473.6972.56-0.81%22,089