iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
71.40
+0.39 (0.56%)
At close: May 9, 2025, 4:00 PM
71.40
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 71.67 | 71.67 | 71.21 | 71.40 | 71.40 | 0.56% | 21,789 |
| May 8, 2025 | 71.57 | 71.57 | 70.98 | 71.00 | 71.00 | -0.08% | 25,187 |
| May 7, 2025 | 71.28 | 71.82 | 70.87 | 71.06 | 71.06 | -0.57% | 17,952 |
| May 6, 2025 | 71.34 | 71.65 | 71.20 | 71.47 | 71.47 | 0.44% | 23,798 |
| May 5, 2025 | 71.49 | 71.81 | 71.16 | 71.16 | 71.16 | -0.31% | 27,512 |
| May 2, 2025 | 71.20 | 71.47 | 71.00 | 71.38 | 71.38 | 2.38% | 9,453 |
| May 1, 2025 | 69.92 | 70.20 | 69.64 | 69.72 | 69.72 | -0.47% | 24,654 |
| Apr 30, 2025 | 69.35 | 70.08 | 69.16 | 70.05 | 70.05 | 0.56% | 21,918 |
| Apr 29, 2025 | 69.41 | 70.00 | 69.41 | 69.66 | 69.66 | 0.35% | 18,745 |
| Apr 28, 2025 | 69.15 | 69.48 | 69.11 | 69.42 | 69.42 | 0.09% | 27,330 |
| Apr 25, 2025 | 68.83 | 69.48 | 68.68 | 69.36 | 69.36 | 0.81% | 15,151 |
| Apr 24, 2025 | 68.26 | 69.13 | 68.26 | 68.80 | 68.80 | 1.09% | 18,338 |
| Apr 23, 2025 | 68.39 | 68.71 | 67.82 | 68.06 | 68.06 | 0.87% | 20,426 |
| Apr 22, 2025 | 67.22 | 68.01 | 67.19 | 67.47 | 67.47 | 1.58% | 50,930 |
| Apr 21, 2025 | 66.91 | 67.32 | 65.79 | 66.42 | 66.42 | -0.30% | 22,022 |
| Apr 17, 2025 | 66.74 | 67.14 | 66.58 | 66.62 | 66.62 | 0.50% | 24,118 |
| Apr 16, 2025 | 66.48 | 66.96 | 66.04 | 66.29 | 66.29 | -0.75% | 37,567 |
| Apr 15, 2025 | 66.71 | 67.18 | 66.41 | 66.79 | 66.79 | 0.97% | 77,342 |
| Apr 14, 2025 | 65.68 | 66.35 | 65.56 | 66.15 | 66.15 | 1.13% | 13,611 |
| Apr 11, 2025 | 63.92 | 65.41 | 63.39 | 65.41 | 65.41 | 2.24% | 22,609 |
| Apr 10, 2025 | 63.95 | 64.13 | 62.37 | 63.98 | 63.98 | -1.99% | 27,001 |
| Apr 9, 2025 | 60.72 | 65.72 | 59.91 | 65.28 | 65.28 | 8.84% | 71,454 |
| Apr 8, 2025 | 62.55 | 62.58 | 59.11 | 59.98 | 59.98 | -0.12% | 88,437 |
| Apr 7, 2025 | 59.99 | 61.51 | 58.82 | 60.05 | 60.05 | -2.78% | 103,329 |
| Apr 4, 2025 | 63.63 | 63.63 | 61.77 | 61.77 | 61.77 | -6.64% | 44,497 |
| Apr 3, 2025 | 67.01 | 67.01 | 65.80 | 66.16 | 66.16 | -2.00% | 29,191 |
| Apr 2, 2025 | 66.78 | 67.51 | 66.78 | 67.51 | 67.51 | 0.60% | 10,166 |
| Apr 1, 2025 | 67.11 | 67.55 | 66.73 | 67.11 | 67.11 | -0.34% | 19,717 |
| Mar 31, 2025 | 66.69 | 67.42 | 66.47 | 67.34 | 67.34 | -0.44% | 67,021 |
| Mar 28, 2025 | 68.07 | 68.37 | 67.56 | 67.64 | 67.64 | -1.01% | 29,885 |
| Mar 27, 2025 | 68.19 | 68.63 | 68.19 | 68.33 | 68.33 | 0.16% | 13,805 |
| Mar 26, 2025 | 68.81 | 68.92 | 68.09 | 68.22 | 68.22 | -1.66% | 15,974 |
| Mar 25, 2025 | 69.46 | 69.73 | 69.29 | 69.37 | 69.37 | 0.39% | 19,495 |
| Mar 24, 2025 | 69.18 | 69.18 | 68.80 | 69.10 | 69.10 | 0.26% | 15,897 |
| Mar 21, 2025 | 68.94 | 69.22 | 68.76 | 68.92 | 68.92 | -0.69% | 30,758 |
| Mar 20, 2025 | 69.08 | 69.66 | 69.08 | 69.40 | 69.40 | -1.04% | 65,110 |
| Mar 19, 2025 | 69.56 | 70.27 | 69.56 | 70.13 | 70.13 | 0.67% | 13,447 |
| Mar 18, 2025 | 69.80 | 69.91 | 69.37 | 69.66 | 69.66 | -0.38% | 22,183 |
| Mar 17, 2025 | 69.17 | 70.10 | 69.17 | 69.93 | 69.93 | 1.28% | 25,208 |
| Mar 14, 2025 | 68.56 | 69.27 | 68.56 | 69.04 | 69.04 | 1.80% | 23,093 |
| Mar 13, 2025 | 68.14 | 68.29 | 67.68 | 67.82 | 67.82 | -0.83% | 39,286 |
| Mar 12, 2025 | 68.48 | 68.69 | 68.12 | 68.39 | 68.39 | 0.35% | 42,358 |
| Mar 11, 2025 | 68.32 | 68.40 | 67.56 | 68.15 | 68.15 | -0.03% | 58,625 |
| Mar 10, 2025 | 68.84 | 69.02 | 67.76 | 68.17 | 68.17 | -2.50% | 36,475 |
| Mar 7, 2025 | 69.44 | 70.26 | 69.34 | 69.92 | 69.92 | 1.10% | 30,643 |
| Mar 6, 2025 | 69.48 | 70.09 | 69.16 | 69.16 | 69.16 | -1.45% | 52,362 |
| Mar 5, 2025 | 69.63 | 70.49 | 69.57 | 70.18 | 70.18 | 2.29% | 66,539 |
| Mar 4, 2025 | 68.21 | 69.44 | 67.71 | 68.61 | 68.61 | -0.54% | 38,483 |
| Mar 3, 2025 | 69.33 | 69.50 | 68.30 | 68.98 | 68.98 | 1.01% | 72,732 |
| Feb 28, 2025 | 67.88 | 68.45 | 67.47 | 68.29 | 68.29 | 0.38% | 78,181 |