iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
76.39
-0.21 (-0.27%)
At close: Nov 14, 2025, 4:00 PM EST
76.38
-0.01 (-0.02%)
After-hours: Nov 14, 2025, 4:15 PM EST
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 75.99 | 76.62 | 75.99 | 76.38 | 76.38 | -0.30% | 9,054 |
| Nov 13, 2025 | 77.39 | 77.40 | 76.48 | 76.60 | 76.60 | -1.26% | 19,567 |
| Nov 12, 2025 | 77.47 | 77.64 | 77.47 | 77.58 | 77.58 | 0.46% | 11,485 |
| Nov 11, 2025 | 76.88 | 77.33 | 76.88 | 77.23 | 77.23 | 0.71% | 24,153 |
| Nov 10, 2025 | 76.52 | 76.73 | 76.20 | 76.68 | 76.68 | 1.08% | 18,619 |
| Nov 7, 2025 | 75.38 | 76.06 | 75.33 | 75.86 | 75.86 | 0.13% | 14,688 |
| Nov 6, 2025 | 76.25 | 76.25 | 75.67 | 75.76 | 75.76 | -0.84% | 52,705 |
| Nov 5, 2025 | 75.83 | 76.58 | 75.83 | 76.40 | 76.40 | 0.57% | 14,827 |
| Nov 4, 2025 | 76.03 | 76.08 | 75.94 | 75.97 | 75.97 | -1.23% | 22,066 |
| Nov 3, 2025 | 76.82 | 76.98 | 76.71 | 76.91 | 76.91 | 0.13% | 44,220 |
| Oct 31, 2025 | 77.12 | 77.16 | 76.64 | 76.81 | 76.81 | -0.39% | 38,218 |
| Oct 30, 2025 | 76.98 | 77.40 | 76.98 | 77.11 | 77.11 | -0.38% | 16,948 |
| Oct 29, 2025 | 77.80 | 77.93 | 77.08 | 77.40 | 77.40 | -0.78% | 11,571 |
| Oct 28, 2025 | 78.02 | 78.25 | 77.81 | 78.01 | 78.01 | -0.27% | 5,948 |
| Oct 27, 2025 | 78.05 | 78.24 | 78.02 | 78.22 | 78.22 | 0.74% | 13,987 |
| Oct 24, 2025 | 77.62 | 77.74 | 77.60 | 77.64 | 77.64 | 0.16% | 22,688 |
| Oct 23, 2025 | 77.01 | 77.55 | 77.01 | 77.52 | 77.52 | 0.62% | 49,334 |
| Oct 22, 2025 | 77.26 | 77.38 | 76.73 | 77.04 | 77.04 | -0.42% | 19,704 |
| Oct 21, 2025 | 77.19 | 77.57 | 77.19 | 77.36 | 77.36 | -0.49% | 23,787 |
| Oct 20, 2025 | 77.38 | 77.88 | 77.38 | 77.74 | 77.74 | 0.97% | 23,437 |
| Oct 17, 2025 | 76.49 | 77.06 | 76.49 | 76.99 | 76.99 | 0.29% | 35,486 |
| Oct 16, 2025 | 76.91 | 77.13 | 76.65 | 76.77 | 76.77 | 0.39% | 16,997 |
| Oct 15, 2025 | 76.56 | 76.72 | 76.10 | 76.47 | 76.47 | 0.70% | 19,256 |
| Oct 14, 2025 | 75.24 | 76.20 | 75.22 | 75.94 | 75.94 | 0.34% | 17,444 |
| Oct 13, 2025 | 75.45 | 75.80 | 75.19 | 75.68 | 75.68 | 1.12% | 25,143 |
| Oct 10, 2025 | 76.23 | 76.33 | 74.83 | 74.84 | 74.84 | -2.08% | 28,337 |
| Oct 9, 2025 | 76.88 | 77.00 | 76.28 | 76.43 | 76.43 | -0.66% | 17,904 |
| Oct 8, 2025 | 76.93 | 77.00 | 76.73 | 76.93 | 76.93 | 0.17% | 26,353 |
| Oct 7, 2025 | 77.38 | 77.38 | 76.74 | 76.80 | 76.80 | -1.13% | 44,333 |
| Oct 6, 2025 | 77.65 | 77.88 | 77.55 | 77.68 | 77.68 | 0.62% | 42,881 |
| Oct 3, 2025 | 77.19 | 77.41 | 77.17 | 77.20 | 77.20 | 0.64% | 20,518 |
| Oct 2, 2025 | 76.99 | 76.99 | 76.38 | 76.71 | 76.71 | 0.40% | 56,207 |
| Oct 1, 2025 | 76.14 | 76.49 | 76.14 | 76.40 | 76.40 | 0.87% | 30,399 |
| Sep 30, 2025 | 75.53 | 75.93 | 75.53 | 75.74 | 75.74 | 0.38% | 39,246 |
| Sep 29, 2025 | 75.31 | 75.65 | 75.17 | 75.45 | 75.45 | 0.51% | 23,287 |
| Sep 26, 2025 | 74.88 | 75.15 | 74.82 | 75.07 | 75.07 | 0.67% | 19,087 |
| Sep 25, 2025 | 74.64 | 74.71 | 74.36 | 74.57 | 74.57 | -0.69% | 28,151 |
| Sep 24, 2025 | 75.41 | 75.48 | 75.06 | 75.09 | 75.09 | -0.70% | 59,948 |
| Sep 23, 2025 | 76.03 | 76.21 | 75.53 | 75.62 | 75.62 | -0.36% | 17,269 |
| Sep 22, 2025 | 75.66 | 75.91 | 75.42 | 75.89 | 75.89 | 0.58% | 32,426 |
| Sep 19, 2025 | 75.66 | 75.71 | 75.41 | 75.45 | 75.45 | -0.75% | 28,023 |
| Sep 18, 2025 | 75.85 | 76.35 | 75.78 | 76.02 | 76.02 | 0.61% | 35,618 |
| Sep 17, 2025 | 75.73 | 76.13 | 75.32 | 75.56 | 75.56 | -0.25% | 91,897 |
| 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 |