iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
75.56
-0.19 (-0.25%)
At close: Sep 17, 2025, 4:00 PM EDT
75.56
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 75.73 | 75.95 | 75.59 | 75.73 | - | -0.03% | 25,557 |
| Sep 16, 2025 | 75.78 | 76.06 | 74.70 | 75.75 | 75.75 | -0.47% | 3,053,018 |
| Sep 15, 2025 | 76.13 | 76.24 | 75.87 | 76.11 | 76.11 | 0.65% | 37,074 |
| Sep 12, 2025 | 75.50 | 75.75 | 75.44 | 75.61 | 75.61 | -0.32% | 22,329 |
| Sep 11, 2025 | 75.48 | 75.88 | 75.46 | 75.86 | 75.86 | 1.15% | 26,220 |
| Sep 10, 2025 | 75.35 | 75.41 | 74.96 | 75.00 | 75.00 | -0.24% | 19,563 |
| Sep 9, 2025 | 75.15 | 75.24 | 74.94 | 75.18 | 75.18 | -0.44% | 29,973 |
| Sep 8, 2025 | 75.07 | 75.54 | 75.00 | 75.50 | 75.50 | 1.26% | 38,852 |
| Sep 5, 2025 | 74.73 | 74.95 | 74.32 | 74.56 | 74.56 | 0.66% | 20,833 |
| Sep 4, 2025 | 73.73 | 74.14 | 73.61 | 74.07 | 74.07 | 0.92% | 26,406 |
| Sep 3, 2025 | 73.21 | 73.51 | 73.07 | 73.40 | 73.40 | 0.06% | 14,117 |
| Sep 2, 2025 | 72.85 | 73.45 | 72.84 | 73.35 | 73.35 | -1.00% | 21,725 |
| Aug 29, 2025 | 74.24 | 74.26 | 74.00 | 74.09 | 74.09 | -0.93% | 30,619 |
| Aug 28, 2025 | 74.67 | 74.87 | 74.55 | 74.78 | 74.78 | 0.31% | 20,835 |
| Aug 27, 2025 | 74.05 | 74.61 | 74.05 | 74.55 | 74.55 | -0.22% | 12,339 |
| Aug 26, 2025 | 74.46 | 74.75 | 74.46 | 74.72 | 74.72 | -0.15% | 13,619 |
| Aug 25, 2025 | 75.55 | 76.07 | 74.81 | 74.83 | 74.83 | -1.26% | 28,959 |
| Aug 22, 2025 | 74.79 | 75.89 | 74.79 | 75.78 | 75.78 | 1.53% | 19,667 |
| Aug 21, 2025 | 74.75 | 74.83 | 74.59 | 74.64 | 74.64 | -0.75% | 18,354 |
| Aug 20, 2025 | 75.43 | 75.56 | 75.02 | 75.20 | 75.20 | -0.07% | 31,946 |
| Aug 19, 2025 | 75.45 | 75.60 | 75.17 | 75.25 | 75.25 | -0.17% | 15,811 |
| Aug 18, 2025 | 75.22 | 75.44 | 75.20 | 75.38 | 75.38 | -0.06% | 20,899 |
| Aug 15, 2025 | 75.41 | 75.52 | 75.19 | 75.43 | 75.43 | 0.67% | 25,000 |
| Aug 14, 2025 | 74.64 | 75.01 | 74.58 | 74.92 | 74.92 | -0.09% | 11,890 |
| Aug 13, 2025 | 74.92 | 75.06 | 74.75 | 74.99 | 74.99 | 0.68% | 16,394 |
| Aug 12, 2025 | 73.98 | 74.68 | 73.93 | 74.49 | 74.49 | 1.17% | 25,956 |
| Aug 11, 2025 | 73.81 | 73.95 | 73.57 | 73.62 | 73.62 | -0.51% | 12,090 |
| Aug 8, 2025 | 73.92 | 74.23 | 73.88 | 74.00 | 74.00 | 0.50% | 12,639 |
| Aug 7, 2025 | 73.79 | 73.79 | 73.37 | 73.63 | 73.63 | 1.13% | 41,778 |
| Aug 6, 2025 | 72.71 | 72.93 | 72.48 | 72.81 | 72.81 | 0.45% | 18,301 |
| Aug 5, 2025 | 72.66 | 72.79 | 72.34 | 72.49 | 72.49 | -0.17% | 24,323 |
| Aug 4, 2025 | 72.45 | 72.71 | 72.08 | 72.61 | 72.61 | 1.40% | 18,546 |
| Aug 1, 2025 | 71.73 | 71.73 | 71.12 | 71.60 | 71.60 | -0.25% | 12,990 |
| Jul 31, 2025 | 72.53 | 72.54 | 71.75 | 71.78 | 71.78 | -1.27% | 18,833 |
| Jul 30, 2025 | 73.00 | 73.14 | 72.50 | 72.70 | 72.70 | -0.91% | 15,226 |
| Jul 29, 2025 | 73.64 | 73.64 | 73.15 | 73.37 | 73.37 | -0.64% | 15,666 |
| Jul 28, 2025 | 74.25 | 74.25 | 73.57 | 73.84 | 73.84 | -1.35% | 19,187 |
| Jul 25, 2025 | 74.53 | 74.94 | 74.35 | 74.85 | 74.85 | -0.23% | 15,274 |
| Jul 24, 2025 | 75.28 | 75.40 | 75.03 | 75.03 | 75.03 | -0.70% | 12,660 |
| Jul 23, 2025 | 74.77 | 75.64 | 74.73 | 75.56 | 75.56 | 2.17% | 9,619 |
| Jul 22, 2025 | 73.68 | 74.02 | 73.46 | 73.95 | 73.95 | 0.42% | 16,242 |
| Jul 21, 2025 | 73.62 | 74.09 | 73.56 | 73.65 | 73.65 | 0.53% | 46,854 |
| Jul 18, 2025 | 73.99 | 73.99 | 73.23 | 73.26 | 73.26 | -0.34% | 19,552 |
| Jul 17, 2025 | 73.57 | 73.64 | 73.21 | 73.51 | 73.51 | 0.33% | 11,182 |
| Jul 16, 2025 | 72.95 | 73.39 | 72.53 | 73.26 | 73.26 | 0.23% | 17,610 |
| Jul 15, 2025 | 73.93 | 73.93 | 73.03 | 73.09 | 73.09 | -0.85% | 11,661 |
| Jul 14, 2025 | 73.36 | 73.80 | 73.36 | 73.72 | 73.72 | -0.12% | 25,680 |
| Jul 11, 2025 | 74.01 | 74.23 | 73.70 | 73.81 | 73.81 | -1.03% | 20,219 |
| Jul 10, 2025 | 74.51 | 74.69 | 74.22 | 74.58 | 74.58 | -0.27% | 16,947 |
| Jul 9, 2025 | 74.35 | 74.78 | 74.19 | 74.78 | 74.78 | 0.69% | 21,333 |