Skip to main content
iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
67.64
-0.69 (-1.01%)
At close: Mar 28, 2025, 4:00 PM
67.93
+0.29 (0.43%)
After-hours: Mar 28, 2025, 4:25 PM EDT

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202568.0768.3767.5667.6467.64-1.01%29,885
Mar 27, 202568.1968.6368.1968.3368.330.16%13,805
Mar 26, 202568.8168.9268.0968.2268.22-1.66%15,974
Mar 25, 202569.4669.7369.2969.3769.370.39%19,495
Mar 24, 202569.1869.1868.8069.1069.100.26%15,897
Mar 21, 202568.9469.2268.7668.9268.92-0.69%30,758
Mar 20, 202569.0869.6669.0869.4069.40-1.04%65,110
Mar 19, 202569.5670.2769.5670.1370.130.67%13,447
Mar 18, 202569.8069.9169.3769.6669.66-0.38%22,183
Mar 17, 202569.1770.1069.1769.9369.931.28%25,208
Mar 14, 202568.5669.2768.5669.0469.041.80%23,093
Mar 13, 202568.1468.2967.6867.8267.82-0.83%39,286
Mar 12, 202568.4868.6968.1268.3968.390.35%42,358
Mar 11, 202568.3268.4067.5668.1568.15-0.03%58,625
Mar 10, 202568.8469.0267.7668.1768.17-2.50%36,475
Mar 7, 202569.4470.2669.3469.9269.921.10%30,643
Mar 6, 202569.4870.0969.1669.1669.16-1.45%52,362
Mar 5, 202569.6370.4969.5770.1870.182.29%66,539
Mar 4, 202568.2169.4467.7168.6168.61-0.54%38,483
Mar 3, 202569.3369.5068.3068.9868.981.01%72,732
Feb 28, 202567.8868.4567.4768.2968.290.38%78,181
Feb 27, 202569.0969.1167.9968.0368.03-2.13%1,695,924
Feb 26, 202569.5270.0169.1569.5169.510.26%22,553
Feb 25, 202569.6069.6869.0869.3369.330.81%40,653
Feb 24, 202569.3069.4468.7068.7768.77-0.52%36,447
Feb 21, 202569.7069.7268.9169.1369.13-0.48%23,081
Feb 20, 202569.3569.6369.1669.4669.460.20%32,712
Feb 19, 202569.2069.3269.0069.3269.32-0.59%20,325
Feb 18, 202569.8370.6669.5669.7369.730.50%33,093
Feb 14, 202569.4369.5369.2869.3869.380.48%42,910
Feb 13, 202568.7569.4068.7569.0569.050.73%40,715
Feb 12, 202567.8268.6167.5968.5568.550.16%40,884
Feb 11, 202567.9568.4467.9568.4468.440.51%32,060
Feb 10, 202567.9168.1467.8768.0968.090.86%29,442
Feb 7, 202568.2268.3567.2367.5167.51-1.06%41,053
Feb 6, 202568.1068.4468.0968.2368.230.18%36,515
Feb 5, 202567.7368.1467.6068.1168.111.29%42,916
Feb 4, 202567.0267.4767.0267.2567.250.85%33,622
Feb 3, 202566.1866.9466.0666.6866.68-1.02%42,749
Jan 31, 202567.8968.2467.2167.3767.37-0.71%58,382
Jan 30, 202567.8468.2667.7767.8567.850.64%26,305
Jan 29, 202567.4167.5467.0467.4267.420.30%42,349
Jan 28, 202567.2667.3766.6767.2267.22-0.36%31,901
Jan 27, 202567.0067.4666.8867.4667.460.18%18,395
Jan 24, 202567.6967.9767.3467.3467.340.21%20,801
Jan 23, 202566.9767.3766.7967.2067.200.39%20,563
Jan 22, 202567.1867.2566.5666.9466.94-0.01%37,892
Jan 21, 202566.4366.9566.2766.9566.952.43%36,432
Jan 17, 202565.4665.8765.2665.3665.360.11%13,983
Jan 16, 202565.2165.6464.9265.2965.290.59%25,429