iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
84.56
-0.54 (-0.64%)
At close: Sep 18, 2026, 4:00 PM EDT
84.64
+0.08 (0.10%)
After-hours: Sep 18, 2026, 7:30 PM EDT
DMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.55 | 84.60 | 84.15 | 84.45 | 84.45 | -0.76% | 22,133 |
| 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 |
| Aug 20, 2026 | 86.09 | 86.36 | 85.94 | 86.06 | 86.06 | -0.58% | 23,786 |
| Aug 19, 2026 | 86.87 | 86.87 | 86.26 | 86.56 | 86.56 | 0.34% | 21,443 |
| Aug 18, 2026 | 86.89 | 87.12 | 86.19 | 86.27 | 86.27 | -1.61% | 18,670 |
| Aug 17, 2026 | 87.66 | 88.04 | 87.59 | 87.68 | 87.68 | 0.11% | 19,817 |
| Aug 14, 2026 | 87.70 | 87.94 | 87.36 | 87.58 | 87.58 | -0.21% | 29,618 |
| Aug 13, 2026 | 87.75 | 88.06 | 87.58 | 87.76 | 87.76 | 0.47% | 10,397 |
| Aug 12, 2026 | 87.41 | 87.68 | 87.14 | 87.35 | 87.35 | 0.57% | 21,669 |
| Aug 11, 2026 | 86.89 | 87.16 | 86.60 | 86.86 | 86.86 | 0.27% | 13,310 |
| Aug 10, 2026 | 87.09 | 87.09 | 86.52 | 86.62 | 86.62 | -0.54% | 14,498 |
| Aug 7, 2026 | 87.29 | 87.31 | 86.81 | 87.09 | 87.09 | 1.05% | 12,170 |
| Aug 6, 2026 | 86.42 | 86.57 | 86.02 | 86.19 | 86.19 | 0.09% | 88,709 |
| Aug 5, 2026 | 86.52 | 86.52 | 85.99 | 86.11 | 86.11 | 0.42% | 19,333 |
| Aug 4, 2026 | 85.05 | 85.89 | 85.05 | 85.75 | 85.75 | 1.76% | 44,128 |
| Aug 3, 2026 | 83.93 | 84.42 | 83.80 | 84.27 | 84.27 | 0.28% | 16,762 |
| Jul 31, 2026 | 83.66 | 84.10 | 83.46 | 84.03 | 84.03 | -0.66% | 18,988 |
| Jul 30, 2026 | 83.45 | 84.65 | 83.39 | 84.59 | 84.59 | 3.24% | 18,003 |
| Jul 29, 2026 | 82.21 | 83.15 | 81.63 | 81.94 | 81.94 | -0.93% | 24,092 |
| Jul 28, 2026 | 82.15 | 82.96 | 82.15 | 82.71 | 82.71 | -0.48% | 38,643 |
| Jul 27, 2026 | 83.50 | 83.50 | 82.74 | 83.10 | 83.10 | 0.45% | 10,268 |
| Jul 24, 2026 | 82.65 | 83.23 | 82.65 | 82.73 | 82.73 | 0.32% | 24,780 |
| Jul 23, 2026 | 82.56 | 82.76 | 82.34 | 82.47 | 82.47 | -1.24% | 18,123 |
| Jul 22, 2026 | 83.68 | 83.82 | 83.51 | 83.51 | 83.51 | -0.14% | 11,399 |
| Jul 21, 2026 | 83.17 | 83.77 | 83.17 | 83.63 | 83.63 | 1.66% | 10,167 |
| Jul 20, 2026 | 83.13 | 83.13 | 82.03 | 82.26 | 82.26 | -0.79% | 1,194,047 |
| Jul 17, 2026 | 81.44 | 83.18 | 81.23 | 82.91 | 82.91 | -0.75% | 1,180,876 |
| Jul 16, 2026 | 83.71 | 83.95 | 83.39 | 83.54 | 83.54 | -1.21% | 11,594 |
| Jul 15, 2026 | 84.26 | 84.66 | 83.71 | 84.57 | 84.57 | 0.50% | 1,191,974 |
| Jul 14, 2026 | 84.69 | 84.76 | 84.14 | 84.14 | 84.14 | 0.87% | 18,268 |
| Jul 13, 2026 | 83.87 | 84.29 | 83.25 | 83.42 | 83.42 | -1.30% | 21,522 |
| Jul 10, 2026 | 84.55 | 84.76 | 84.20 | 84.51 | 84.51 | 0.48% | 13,070 |