iShares ESG Advanced MSCI EAFE ETF (DMXF)

DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	84.16	84.60	83.88	84.54	-	0.42%	29,830
Jun 11, 2026	82.37	84.26	81.99	84.19	84.19	3.25%	27,875
Jun 10, 2026	81.97	82.80	81.46	81.54	81.54	-1.33%	18,464
Jun 9, 2026	83.52	83.98	81.50	82.64	82.64	0.23%	45,872
Jun 8, 2026	82.53	82.96	82.41	82.45	82.45	1.03%	20,635
Jun 5, 2026	83.54	83.54	81.58	81.61	81.61	-3.40%	26,824
Jun 4, 2026	83.84	84.55	83.79	84.48	84.48	0.79%	21,207
Jun 3, 2026	84.01	84.21	83.73	83.82	83.82	-0.56%	368,532
Jun 2, 2026	83.99	84.42	83.82	84.29	84.29	0.67%	24,364
Jun 1, 2026	83.23	84.05	82.92	83.73	83.73	0.29%	25,982
May 29, 2026	83.61	84.08	83.29	83.49	83.49	0.14%	57,843
May 28, 2026	82.88	83.65	82.73	83.38	83.38	-0.01%	44,267
May 27, 2026	83.69	83.69	83.14	83.39	83.39	-0.55%	13,348
May 26, 2026	84.11	84.11	83.58	83.85	83.85	1.02%	21,672
May 22, 2026	83.02	83.36	82.75	83.00	83.00	0.19%	252,328
May 21, 2026	81.94	82.95	81.65	82.84	82.84	0.69%	15,909
May 20, 2026	80.91	82.55	80.78	82.27	82.27	1.78%	284,244
May 19, 2026	80.95	81.20	80.62	80.83	80.83	-0.56%	21,043
May 18, 2026	81.23	81.39	80.65	81.29	81.29	0.79%	39,604
May 15, 2026	81.14	81.14	80.65	80.65	80.65	-1.73%	259,239
May 14, 2026	82.07	82.46	81.98	82.07	82.07	-0.45%	16,280
May 13, 2026	81.84	82.53	81.84	82.43	82.43	0.80%	271,930
May 12, 2026	81.91	81.91	81.24	81.78	81.78	-0.81%	23,503
May 11, 2026	82.49	82.60	82.28	82.45	82.45	-0.29%	309,219
May 8, 2026	82.16	82.74	82.16	82.69	82.69	1.24%	20,301
May 7, 2026	83.10	83.10	81.68	81.68	81.68	-1.55%	23,339
May 6, 2026	82.53	83.02	82.44	82.96	82.96	3.00%	41,063
May 5, 2026	80.07	80.70	79.86	80.55	80.55	1.56%	12,853
May 4, 2026	80.02	80.27	78.99	79.31	79.31	-1.32%	32,941
May 1, 2026	80.67	80.99	80.30	80.38	80.38	-0.18%	25,341
Apr 30, 2026	79.82	80.89	79.76	80.52	80.52	2.12%	76,850
Apr 29, 2026	79.16	79.20	78.59	78.85	78.85	-0.74%	303,205
Apr 28, 2026	79.51	79.55	79.01	79.44	79.44	-1.00%	24,141
Apr 27, 2026	80.51	80.61	79.99	80.24	80.24	-0.08%	293,422
Apr 24, 2026	80.05	80.45	79.59	80.31	80.31	0.77%	58,137
Apr 23, 2026	79.92	80.41	78.78	79.70	79.70	-1.12%	337,646
Apr 22, 2026	80.78	80.87	80.24	80.60	80.59	0.46%	54,457
Apr 21, 2026	81.59	81.70	80.20	80.22	80.22	-1.98%	298,152
Apr 20, 2026	81.78	81.93	81.29	81.85	81.85	-0.40%	26,148
Apr 17, 2026	82.43	82.88	82.05	82.18	82.18	1.63%	296,125
Apr 16, 2026	81.36	81.36	80.68	80.86	80.86	-0.27%	55,830
Apr 15, 2026	80.90	81.21	80.73	81.08	81.08	-0.04%	301,525
Apr 14, 2026	80.62	81.24	80.62	81.11	81.11	1.11%	47,108
Apr 13, 2026	78.41	80.22	78.41	80.22	80.22	1.08%	408,057
Apr 10, 2026	79.61	79.75	79.06	79.36	79.36	0.27%	20,205
Apr 9, 2026	78.64	79.53	78.38	79.15	79.15	-0.40%	38,533
Apr 8, 2026	79.85	79.85	78.78	79.47	79.47	4.41%	28,348
Apr 7, 2026	75.89	76.28	74.80	76.11	76.11	-0.35%	46,630
Apr 6, 2026	76.26	76.49	75.77	76.38	76.38	0.53%	29,289
Apr 2, 2026	74.68	76.13	74.57	75.98	75.98	-0.85%	50,334

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.