iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
66.13
-0.17 (-0.26%)
Nov 20, 2024, 4:00 PM EST - Market closed
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 65.94 | 66.13 | 65.47 | 66.13 | 66.13 | -0.26% | 224,967 |
| Nov 19, 2024 | 65.72 | 66.32 | 65.71 | 66.30 | 66.30 | 0.05% | 22,171 |
| Nov 18, 2024 | 65.80 | 66.35 | 65.66 | 66.27 | 66.27 | 0.68% | 61,114 |
| Nov 15, 2024 | 66.22 | 66.25 | 65.73 | 65.82 | 65.82 | -1.01% | 88,747 |
| Nov 14, 2024 | 66.90 | 67.01 | 66.41 | 66.49 | 66.49 | 0.02% | 63,801 |
| Nov 13, 2024 | 66.57 | 66.57 | 66.00 | 66.48 | 66.48 | -0.63% | 31,376 |
| Nov 12, 2024 | 67.52 | 67.59 | 66.57 | 66.90 | 66.90 | -2.05% | 34,805 |
| Nov 11, 2024 | 68.42 | 68.61 | 68.10 | 68.30 | 68.30 | 0.18% | 63,730 |
| Nov 8, 2024 | 68.26 | 68.26 | 67.74 | 68.18 | 68.18 | -1.52% | 630,192 |
| Nov 7, 2024 | 68.50 | 69.23 | 68.23 | 69.23 | 69.23 | 1.50% | 47,434 |
| Nov 6, 2024 | 67.99 | 68.21 | 67.44 | 68.21 | 68.21 | -0.90% | 34,141 |
| Nov 5, 2024 | 68.30 | 68.97 | 68.30 | 68.83 | 68.83 | 1.19% | 15,815 |
| Nov 4, 2024 | 68.35 | 68.62 | 67.92 | 68.02 | 68.02 | 0.09% | 53,280 |
| Nov 1, 2024 | 68.20 | 68.49 | 67.91 | 67.96 | 67.96 | 0.35% | 22,304 |
| Oct 31, 2024 | 68.04 | 68.04 | 67.35 | 67.72 | 67.72 | -0.94% | 49,887 |
| Oct 30, 2024 | 68.98 | 68.98 | 68.13 | 68.37 | 68.37 | -0.71% | 28,848 |
| Oct 29, 2024 | 68.80 | 69.02 | 68.58 | 68.86 | 68.86 | -0.43% | 21,216 |
| Oct 28, 2024 | 68.75 | 69.24 | 68.67 | 69.15 | 69.15 | 0.93% | 24,896 |
| Oct 25, 2024 | 68.66 | 68.85 | 68.22 | 68.51 | 68.51 | -0.20% | 14,248 |
| Oct 24, 2024 | 68.67 | 69.19 | 68.16 | 68.65 | 68.65 | 0.66% | 48,838 |
| Oct 23, 2024 | 68.37 | 68.88 | 67.83 | 68.20 | 68.20 | -1.42% | 23,422 |
| Oct 22, 2024 | 69.04 | 69.36 | 68.77 | 69.18 | 69.18 | -0.47% | 32,200 |
| Oct 21, 2024 | 69.94 | 70.21 | 69.45 | 69.51 | 69.51 | -1.46% | 15,185 |
| Oct 18, 2024 | 70.27 | 70.61 | 69.97 | 70.54 | 70.54 | 0.81% | 14,101 |
| Oct 17, 2024 | 70.18 | 70.28 | 69.67 | 69.97 | 69.97 | 0.21% | 17,483 |
| Oct 16, 2024 | 70.73 | 70.73 | 69.71 | 69.82 | 69.82 | -0.23% | 17,363 |
| Oct 15, 2024 | 71.15 | 71.29 | 69.77 | 69.98 | 69.98 | -1.72% | 15,412 |
| Oct 14, 2024 | 70.84 | 71.51 | 70.84 | 71.21 | 71.21 | 0.32% | 12,466 |
| Oct 11, 2024 | 70.42 | 71.15 | 70.42 | 70.98 | 70.98 | 0.99% | 15,529 |
| Oct 10, 2024 | 70.40 | 70.66 | 70.13 | 70.28 | 70.28 | -0.66% | 18,294 |
| Oct 9, 2024 | 70.36 | 70.89 | 70.36 | 70.75 | 70.75 | 0.26% | 13,512 |
| Oct 8, 2024 | 70.53 | 70.65 | 70.30 | 70.57 | 70.57 | 0.42% | 19,665 |
| Oct 7, 2024 | 70.80 | 70.89 | 70.23 | 70.27 | 70.27 | -1.11% | 47,997 |
| Oct 4, 2024 | 70.89 | 71.06 | 70.62 | 71.06 | 71.06 | 0.59% | 14,416 |
| Oct 3, 2024 | 70.70 | 71.00 | 70.29 | 70.64 | 70.64 | -0.62% | 18,093 |
| Oct 2, 2024 | 71.07 | 71.38 | 70.82 | 71.08 | 71.08 | -0.46% | 20,116 |
| Oct 1, 2024 | 72.15 | 72.15 | 70.96 | 71.41 | 71.41 | -0.87% | 18,267 |
| Sep 30, 2024 | 72.29 | 72.40 | 71.65 | 72.04 | 72.04 | -0.28% | 26,264 |
| Sep 27, 2024 | 72.91 | 73.20 | 72.01 | 72.24 | 72.24 | -0.79% | 19,122 |
| Sep 26, 2024 | 72.74 | 72.96 | 72.44 | 72.82 | 72.82 | 2.25% | 13,136 |
| Sep 25, 2024 | 71.83 | 71.83 | 71.10 | 71.21 | 71.21 | -0.45% | 18,409 |
| Sep 24, 2024 | 71.39 | 71.73 | 71.14 | 71.53 | 71.53 | 0.14% | 15,860 |
| Sep 23, 2024 | 71.23 | 71.50 | 70.88 | 71.43 | 71.43 | 0.58% | 23,841 |
| Sep 20, 2024 | 71.39 | 71.39 | 70.80 | 71.02 | 71.02 | -1.25% | 18,063 |
| Sep 19, 2024 | 71.74 | 72.09 | 71.34 | 71.92 | 71.92 | 2.33% | 32,422 |
| Sep 18, 2024 | 70.75 | 71.49 | 70.17 | 70.28 | 70.28 | -0.57% | 19,216 |
| Sep 17, 2024 | 70.87 | 71.08 | 70.44 | 70.68 | 70.68 | -0.60% | 24,213 |
| Sep 16, 2024 | 70.88 | 71.25 | 70.58 | 71.11 | 71.11 | 0.77% | 19,579 |
| Sep 13, 2024 | 70.63 | 70.85 | 70.40 | 70.57 | 70.57 | 0.06% | 20,019 |
| Sep 12, 2024 | 69.68 | 70.54 | 69.68 | 70.53 | 70.53 | 0.93% | 22,913 |
| Sep 11, 2024 | 69.37 | 69.88 | 68.60 | 69.88 | 69.88 | 1.06% | 30,601 |
| Sep 10, 2024 | 69.22 | 69.31 | 68.59 | 69.15 | 69.15 | -0.22% | 39,873 |
| Sep 9, 2024 | 69.21 | 69.65 | 69.11 | 69.30 | 69.30 | 1.06% | 24,890 |
| Sep 6, 2024 | 69.75 | 69.75 | 68.31 | 68.57 | 68.57 | -1.83% | 23,306 |
| Sep 5, 2024 | 69.74 | 70.14 | 68.95 | 69.85 | 69.85 | 0.24% | 731,082 |
| Sep 4, 2024 | 69.59 | 70.37 | 69.59 | 69.68 | 69.68 | -0.85% | 17,053 |
| Sep 3, 2024 | 71.12 | 71.15 | 70.01 | 70.28 | 70.28 | -1.25% | 17,169 |
| Aug 30, 2024 | 71.50 | 71.80 | 71.13 | 71.17 | 71.17 | -0.10% | 51,500 |
| Aug 29, 2024 | 71.33 | 71.81 | 71.05 | 71.24 | 71.24 | 0.68% | 10,192 |
| Aug 28, 2024 | 71.14 | 71.30 | 70.70 | 70.76 | 70.76 | -0.79% | 21,915 |
| Aug 27, 2024 | 71.06 | 71.48 | 70.92 | 71.32 | 71.32 | 0.93% | 6,665 |
| Aug 26, 2024 | 71.11 | 71.20 | 70.53 | 70.66 | 70.66 | -0.62% | 20,637 |
| Aug 23, 2024 | 70.73 | 71.30 | 70.73 | 71.10 | 71.10 | 1.28% | 18,404 |
| Aug 22, 2024 | 70.79 | 70.81 | 70.09 | 70.20 | 70.20 | -0.17% | 10,670 |
| Aug 21, 2024 | 70.24 | 71.07 | 70.01 | 70.32 | 70.32 | 0.47% | 14,815 |
| Aug 20, 2024 | 69.98 | 70.14 | 69.58 | 69.99 | 69.99 | -0.07% | 19,879 |
| Aug 19, 2024 | 69.50 | 70.10 | 69.46 | 70.04 | 70.04 | 1.45% | 26,792 |
| Aug 16, 2024 | 68.79 | 69.28 | 68.79 | 69.04 | 69.04 | 0.15% | 15,558 |
| Aug 15, 2024 | 68.49 | 69.07 | 68.45 | 68.94 | 68.94 | 1.70% | 29,537 |
| Aug 14, 2024 | 67.80 | 68.02 | 67.65 | 67.79 | 67.79 | 0.13% | 24,105 |
| Aug 13, 2024 | 66.87 | 67.78 | 66.87 | 67.70 | 67.70 | 1.97% | 15,961 |
| Aug 12, 2024 | 66.40 | 66.81 | 66.34 | 66.39 | 66.39 | -0.35% | 20,856 |
| Aug 9, 2024 | 65.98 | 66.70 | 65.98 | 66.62 | 66.62 | 0.64% | 21,380 |
| Aug 8, 2024 | 65.89 | 69.99 | 65.75 | 66.20 | 66.20 | 0.98% | 225,499 |
| Aug 7, 2024 | 66.67 | 66.68 | 65.31 | 65.56 | 65.56 | 0.59% | 45,238 |
| Aug 6, 2024 | 64.42 | 65.65 | 64.42 | 65.18 | 65.18 | 0.54% | 30,291 |
| Aug 5, 2024 | 63.55 | 65.17 | 63.38 | 64.83 | 64.83 | -1.98% | 16,739 |
| Aug 2, 2024 | 66.34 | 66.56 | 65.64 | 66.14 | 66.14 | -1.53% | 11,793 |
| Aug 1, 2024 | 68.40 | 68.57 | 67.08 | 67.17 | 67.17 | -2.75% | 20,705 |
| Jul 31, 2024 | 68.01 | 69.65 | 68.01 | 69.07 | 69.07 | 1.59% | 17,035 |
| Jul 30, 2024 | 68.28 | 68.30 | 67.56 | 67.99 | 67.99 | 0.26% | 15,077 |
| Jul 29, 2024 | 67.79 | 68.26 | 67.55 | 67.82 | 67.82 | -0.05% | 22,944 |
| Jul 26, 2024 | 67.77 | 68.18 | 67.52 | 67.85 | 67.85 | 0.98% | 13,943 |
| Jul 25, 2024 | 67.02 | 67.64 | 66.71 | 67.19 | 67.19 | -0.56% | 18,355 |
| Jul 24, 2024 | 68.54 | 68.79 | 67.57 | 67.57 | 67.57 | -1.43% | 12,878 |
| Jul 23, 2024 | 68.74 | 68.91 | 68.55 | 68.55 | 68.55 | -0.67% | 12,750 |
| Jul 22, 2024 | 68.86 | 69.67 | 68.44 | 69.01 | 69.01 | 1.31% | 14,829 |
| Jul 19, 2024 | 68.29 | 68.32 | 67.88 | 68.12 | 68.12 | -0.21% | 5,872 |
| Jul 18, 2024 | 69.30 | 69.34 | 68.16 | 68.26 | 68.26 | -1.32% | 8,423 |
| Jul 17, 2024 | 69.51 | 69.65 | 69.08 | 69.17 | 69.17 | -1.51% | 17,612 |
| Jul 16, 2024 | 69.73 | 70.24 | 69.67 | 70.23 | 70.23 | 0.92% | 12,150 |
| Jul 15, 2024 | 70.20 | 71.29 | 69.54 | 69.59 | 69.59 | -1.22% | 22,585 |
| Jul 12, 2024 | 70.09 | 71.19 | 70.09 | 70.45 | 70.45 | 1.44% | 20,115 |
| Jul 11, 2024 | 70.12 | 70.20 | 69.45 | 69.45 | 69.45 | 0.06% | 22,282 |
| Jul 10, 2024 | 68.92 | 69.48 | 68.77 | 69.41 | 69.41 | 1.85% | 12,988 |
| Jul 9, 2024 | 68.60 | 68.62 | 68.15 | 68.15 | 68.15 | -0.23% | 20,742 |
| Jul 8, 2024 | 68.97 | 68.99 | 68.31 | 68.31 | 68.31 | -0.55% | 17,494 |
| Jul 5, 2024 | 69.00 | 69.00 | 68.33 | 68.69 | 68.69 | 0.56% | 20,871 |
| Jul 3, 2024 | 68.25 | 68.56 | 68.05 | 68.31 | 68.31 | 1.36% | 14,330 |
| Jul 2, 2024 | 67.39 | 67.74 | 67.18 | 67.39 | 67.39 | 0.09% | 10,453 |