iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
83.73
-0.97 (-1.15%)
At close: Oct 30, 2026, 4:00 PM EDT
83.64
-0.09 (-0.11%)
After-hours: Oct 30, 2026, 4:15 PM EDT
DMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.14 | 84.19 | 82.96 | 83.73 | 83.73 | -1.15% | 76,036 |
| Oct 29, 2026 | 84.36 | 84.73 | 84.24 | 84.70 | 84.70 | 0.59% | 22,254 |
| Oct 28, 2026 | 84.08 | 84.21 | 83.72 | 84.20 | 84.20 | 0.27% | 31,133 |
| Oct 27, 2026 | 83.65 | 84.09 | 83.48 | 83.97 | 83.97 | 1.02% | 27,365 |
| Oct 26, 2026 | 83.12 | 83.48 | 83.07 | 83.12 | 83.12 | 0.40% | 32,784 |
| Oct 23, 2026 | 82.65 | 82.97 | 82.48 | 82.79 | 82.79 | -0.37% | 28,238 |
| Oct 22, 2026 | 83.47 | 83.52 | 82.86 | 83.10 | 83.10 | -1.30% | 94,918 |
| Oct 21, 2026 | 84.25 | 84.34 | 83.70 | 84.19 | 84.19 | 0.66% | 20,460 |
| Oct 20, 2026 | 83.07 | 83.77 | 83.07 | 83.64 | 83.64 | 0.66% | 20,101 |
| Oct 19, 2026 | 83.41 | 83.62 | 82.95 | 83.09 | 83.09 | -0.20% | 41,292 |
| Oct 16, 2026 | 84.14 | 84.28 | 83.15 | 83.26 | 83.26 | -0.66% | 39,013 |
| Oct 15, 2026 | 83.03 | 83.84 | 82.80 | 83.81 | 83.81 | 0.88% | 254,663 |
| Oct 14, 2026 | 83.47 | 83.68 | 82.99 | 83.08 | 83.08 | -1.21% | 28,252 |
| Oct 13, 2026 | 84.31 | 84.73 | 83.80 | 84.10 | 84.09 | 0.17% | 24,799 |
| Oct 12, 2026 | 84.40 | 84.41 | 83.90 | 83.96 | 83.96 | -0.47% | 18,094 |
| Oct 9, 2026 | 84.29 | 84.41 | 83.81 | 84.35 | 84.35 | 0.77% | 24,849 |
| Oct 8, 2026 | 83.66 | 84.11 | 83.33 | 83.71 | 83.71 | -0.79% | 34,965 |
| Oct 7, 2026 | 84.21 | 84.76 | 83.95 | 84.38 | 84.38 | -1.24% | 32,435 |
| Oct 6, 2026 | 85.80 | 85.88 | 85.39 | 85.44 | 85.44 | 0.23% | 43,933 |
| Oct 5, 2026 | 84.84 | 85.35 | 84.68 | 85.24 | 85.24 | -0.07% | 27,098 |
| Oct 2, 2026 | 84.86 | 85.47 | 84.86 | 85.30 | 85.30 | 1.31% | 15,081 |
| Oct 1, 2026 | 84.71 | 84.71 | 83.83 | 84.19 | 84.19 | -0.54% | 29,563 |
| Sep 30, 2026 | 85.51 | 85.60 | 84.64 | 84.65 | 84.65 | -0.68% | 47,569 |
| Sep 29, 2026 | 85.23 | 85.29 | 84.76 | 85.23 | 85.23 | - | 15,809 |
| Sep 28, 2026 | 85.36 | 85.63 | 84.79 | 85.23 | 85.23 | -0.40% | 22,307 |
| Sep 25, 2026 | 85.25 | 85.61 | 84.97 | 85.57 | 85.57 | 1.19% | 64,912 |
| Sep 24, 2026 | 84.40 | 84.71 | 83.81 | 84.56 | 84.56 | -0.33% | 32,650 |
| Sep 23, 2026 | 85.50 | 85.50 | 84.52 | 84.84 | 84.84 | -1.53% | 66,581 |
| Sep 22, 2026 | 86.02 | 87.52 | 85.58 | 86.16 | 86.16 | 0.44% | 848,687 |
| Sep 21, 2026 | 85.46 | 85.88 | 84.98 | 85.78 | 85.78 | 1.45% | 39,628 |
| Sep 18, 2026 | 84.55 | 84.60 | 84.15 | 84.56 | 84.56 | -0.64% | 22,135 |
| Sep 17, 2026 | 85.50 | 85.56 | 85.03 | 85.10 | 85.10 | 1.00% | 12,503 |
| Sep 16, 2026 | 84.98 | 85.30 | 83.93 | 84.26 | 84.26 | -0.33% | 12,397 |
| Sep 15, 2026 | 84.56 | 84.79 | 84.40 | 84.54 | 84.54 | -0.48% | 20,964 |
| Sep 14, 2026 | 84.88 | 85.43 | 84.56 | 84.95 | 84.95 | -1.21% | 12,184 |
| Sep 11, 2026 | 86.23 | 86.23 | 85.81 | 85.99 | 85.99 | 1.02% | 13,666 |
| Sep 10, 2026 | 85.47 | 85.66 | 84.98 | 85.12 | 85.12 | -0.84% | 19,655 |
| Sep 9, 2026 | 86.28 | 86.77 | 85.71 | 85.84 | 85.84 | -1.19% | 28,181 |
| Sep 8, 2026 | 87.35 | 87.40 | 86.87 | 86.87 | 86.87 | -0.73% | 15,953 |
| Sep 4, 2026 | 87.19 | 87.65 | 87.19 | 87.51 | 87.51 | 0.34% | 10,938 |
| Sep 3, 2026 | 86.90 | 87.41 | 86.72 | 87.22 | 87.22 | 1.13% | 20,755 |
| Sep 2, 2026 | 85.91 | 86.28 | 85.91 | 86.24 | 86.24 | 0.69% | 12,660 |
| Sep 1, 2026 | 86.13 | 86.30 | 85.38 | 85.65 | 85.65 | -1.09% | 20,383 |
| Aug 31, 2026 | 87.17 | 87.17 | 86.44 | 86.59 | 86.59 | -0.23% | 14,946 |
| Aug 28, 2026 | 87.42 | 87.44 | 86.58 | 86.79 | 86.79 | -0.25% | 18,800 |
| Aug 27, 2026 | 86.86 | 87.11 | 86.64 | 87.01 | 87.01 | -0.14% | 51,520 |
| Aug 26, 2026 | 87.30 | 87.30 | 86.89 | 87.13 | 87.13 | -0.29% | 25,015 |
| Aug 25, 2026 | 87.19 | 87.38 | 87.10 | 87.38 | 87.38 | 0.91% | 16,155 |
| Aug 24, 2026 | 86.52 | 86.79 | 86.22 | 86.60 | 86.60 | -0.29% | 14,949 |
| Aug 21, 2026 | 86.89 | 87.12 | 86.62 | 86.85 | 86.85 | 0.91% | 14,776 |