Skip to main content
logo
iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
78.02
-1.69 (-2.12%)
At close: Jan 30, 2026, 4:00 PM EST
78.60
+0.58 (0.74%)
After-hours: Jan 30, 2026, 4:15 PM EST

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202679.3379.6377.8278.0278.02-2.12%48,751
Jan 29, 202679.8880.0578.7179.7179.710.21%10,478
Jan 28, 202679.7779.7779.2879.5479.54-0.80%9,974
Jan 27, 202679.7180.2079.7180.1980.191.57%18,662
Jan 26, 202678.8079.1478.8078.9578.950.80%17,118
Jan 23, 202677.8678.4877.7478.3278.320.24%20,710
Jan 22, 202678.1278.2678.0378.1378.130.58%16,800
Jan 21, 202677.1577.8176.9077.6877.680.98%19,713
Jan 20, 202677.0277.4976.8476.9376.93-1.71%19,968
Jan 16, 202678.3478.3477.9878.2778.270.18%15,643
Jan 15, 202678.4278.4878.1278.1378.130.39%12,382
Jan 14, 202677.9578.0077.6277.8377.820.26%8,959
Jan 13, 202677.8477.8477.5077.6277.62-0.69%12,320
Jan 12, 202677.9778.1877.9778.1678.160.48%56,363
Jan 9, 202677.5577.9077.3077.7977.791.00%21,496
Jan 8, 202676.9477.0776.8377.0277.02-0.40%11,473
Jan 7, 202677.4977.5777.2277.3377.33-0.19%16,385
Jan 6, 202677.3477.5977.2977.4777.470.32%12,626
Jan 5, 202676.4377.2776.4377.2377.231.56%12,911
Jan 2, 202676.1776.1775.8276.0476.041.17%12,730
Dec 31, 202575.4775.6975.0975.1675.16-0.82%16,613
Dec 30, 202575.9876.3375.7275.7875.780.02%21,029
Dec 29, 202575.7075.9975.5375.7775.77-0.22%19,654
Dec 26, 202576.0176.0575.7875.9475.940.08%16,374
Dec 24, 202575.8375.9775.7775.8775.870.14%10,816
Dec 23, 202575.8576.2675.6775.7775.770.41%34,223
Dec 22, 202575.2075.4875.2075.4675.460.35%31,807
Dec 19, 202575.0575.4975.0575.2075.200.74%54,496
Dec 18, 202574.7375.0674.4474.6574.650.89%128,098
Dec 17, 202574.5774.6873.9373.9973.99-1.03%42,881
Dec 16, 202574.8475.0374.5974.7674.76-3.65%15,234
Dec 15, 202577.8077.8677.4577.5975.090.84%18,351
Dec 12, 202577.5077.6576.7676.9574.46-0.84%19,519
Dec 11, 202577.5277.6977.3077.6075.090.45%21,215
Dec 10, 202576.4477.3476.4477.2574.750.96%21,754
Dec 9, 202576.7476.7876.4976.5174.04-0.10%18,559
Dec 8, 202576.8877.1676.4876.5974.11-0.33%46,392
Dec 5, 202577.1077.2476.8376.8474.360.02%14,862
Dec 4, 202577.0977.3076.7876.8374.350.24%24,699
Dec 3, 202576.2576.6876.2476.6574.170.46%10,815
Dec 2, 202576.3176.3476.0576.3073.830.47%13,272
Dec 1, 202575.9276.2575.8975.9473.48-0.74%9,073
Nov 28, 202575.7876.5075.7876.5074.030.51%32,479
Nov 26, 202575.5876.2274.9276.1173.651.41%14,982
Nov 25, 202574.2075.1474.2075.0572.630.96%27,817
Nov 24, 202574.1574.5874.1574.3471.940.24%26,187
Nov 21, 202573.3574.4273.3574.1671.771.70%31,231
Nov 20, 202574.7074.7072.8072.9270.57-1.80%25,453
Nov 19, 202574.2974.7373.8774.2671.860.03%43,680
Nov 18, 202574.3174.5873.9374.2471.84-1.50%22,297