iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
76.04
+0.88 (1.17%)
Jan 2, 2026, 4:00 PM EST - Market closed
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 76.17 | 76.17 | 75.82 | 76.04 | 76.04 | 1.17% | 12,730 |
| Dec 31, 2025 | 75.47 | 75.69 | 75.09 | 75.16 | 75.16 | -0.82% | 16,613 |
| Dec 30, 2025 | 75.98 | 76.33 | 75.72 | 75.78 | 75.78 | 0.02% | 21,021 |
| Dec 29, 2025 | 75.70 | 75.99 | 75.53 | 75.77 | 75.77 | -0.22% | 19,654 |
| Dec 26, 2025 | 76.01 | 76.05 | 75.78 | 75.94 | 75.94 | 0.08% | 16,374 |
| Dec 24, 2025 | 75.83 | 75.97 | 75.77 | 75.87 | 75.87 | 0.14% | 10,816 |
| Dec 23, 2025 | 75.85 | 76.26 | 75.67 | 75.77 | 75.77 | 0.41% | 34,223 |
| Dec 22, 2025 | 75.20 | 75.48 | 75.20 | 75.46 | 75.46 | 0.35% | 31,807 |
| Dec 19, 2025 | 75.05 | 75.49 | 75.05 | 75.20 | 75.20 | 0.74% | 54,496 |
| Dec 18, 2025 | 74.73 | 75.06 | 74.44 | 74.65 | 74.65 | 0.89% | 128,098 |
| Dec 17, 2025 | 74.57 | 74.68 | 73.93 | 73.99 | 73.99 | -1.03% | 42,881 |
| Dec 16, 2025 | 74.84 | 75.03 | 74.59 | 74.76 | 74.76 | -3.65% | 15,234 |
| Dec 15, 2025 | 77.80 | 77.86 | 77.45 | 77.59 | 75.09 | 0.84% | 18,351 |
| Dec 12, 2025 | 77.50 | 77.65 | 76.76 | 76.95 | 74.46 | -0.84% | 19,519 |
| Dec 11, 2025 | 77.52 | 77.69 | 77.30 | 77.60 | 75.09 | 0.45% | 21,215 |
| Dec 10, 2025 | 76.44 | 77.34 | 76.44 | 77.25 | 74.75 | 0.96% | 21,754 |
| Dec 9, 2025 | 76.74 | 76.78 | 76.49 | 76.51 | 74.04 | -0.10% | 18,559 |
| Dec 8, 2025 | 76.88 | 77.16 | 76.48 | 76.59 | 74.11 | -0.33% | 46,392 |
| Dec 5, 2025 | 77.10 | 77.24 | 76.83 | 76.84 | 74.36 | 0.02% | 14,862 |
| Dec 4, 2025 | 77.09 | 77.30 | 76.78 | 76.83 | 74.35 | 0.24% | 24,699 |
| Dec 3, 2025 | 76.25 | 76.68 | 76.24 | 76.65 | 74.17 | 0.46% | 10,815 |
| Dec 2, 2025 | 76.31 | 76.34 | 76.05 | 76.30 | 73.83 | 0.47% | 13,272 |
| Dec 1, 2025 | 75.92 | 76.25 | 75.89 | 75.94 | 73.48 | -0.74% | 9,073 |
| Nov 28, 2025 | 75.78 | 76.50 | 75.78 | 76.50 | 74.03 | 0.51% | 32,479 |
| Nov 26, 2025 | 75.58 | 76.22 | 74.92 | 76.11 | 73.65 | 1.41% | 14,982 |
| Nov 25, 2025 | 74.20 | 75.14 | 74.20 | 75.05 | 72.63 | 0.96% | 27,817 |
| Nov 24, 2025 | 74.15 | 74.58 | 74.15 | 74.34 | 71.94 | 0.24% | 26,187 |
| Nov 21, 2025 | 73.35 | 74.42 | 73.35 | 74.16 | 71.77 | 1.70% | 31,231 |
| Nov 20, 2025 | 74.70 | 74.70 | 72.80 | 72.92 | 70.57 | -1.80% | 25,453 |
| Nov 19, 2025 | 74.29 | 74.73 | 73.87 | 74.26 | 71.86 | 0.03% | 43,680 |
| Nov 18, 2025 | 74.31 | 74.58 | 73.93 | 74.24 | 71.84 | -1.50% | 22,297 |
| Nov 17, 2025 | 75.93 | 76.16 | 75.18 | 75.37 | 72.94 | -1.31% | 18,218 |
| Nov 14, 2025 | 75.99 | 76.62 | 75.99 | 76.38 | 73.91 | -0.30% | 9,054 |
| Nov 13, 2025 | 77.39 | 77.40 | 76.48 | 76.60 | 74.13 | -1.26% | 19,567 |
| Nov 12, 2025 | 77.47 | 77.64 | 77.47 | 77.58 | 75.07 | 0.46% | 11,485 |
| Nov 11, 2025 | 76.88 | 77.33 | 76.88 | 77.23 | 74.73 | 0.71% | 24,153 |
| Nov 10, 2025 | 76.52 | 76.73 | 76.20 | 76.68 | 74.21 | 1.08% | 18,619 |
| Nov 7, 2025 | 75.38 | 76.06 | 75.33 | 75.86 | 73.41 | 0.13% | 14,688 |
| Nov 6, 2025 | 76.25 | 76.25 | 75.67 | 75.76 | 73.31 | -0.84% | 52,705 |
| Nov 5, 2025 | 75.83 | 76.58 | 75.83 | 76.40 | 73.93 | 0.57% | 14,827 |
| Nov 4, 2025 | 76.03 | 76.08 | 75.94 | 75.97 | 73.52 | -1.23% | 22,066 |
| Nov 3, 2025 | 76.82 | 76.98 | 76.71 | 76.91 | 74.43 | 0.13% | 44,220 |
| Oct 31, 2025 | 77.12 | 77.16 | 76.64 | 76.81 | 74.33 | -0.39% | 38,218 |
| Oct 30, 2025 | 76.98 | 77.40 | 76.98 | 77.11 | 74.62 | -0.38% | 16,948 |
| Oct 29, 2025 | 77.80 | 77.93 | 77.08 | 77.40 | 74.90 | -0.78% | 11,571 |
| Oct 28, 2025 | 78.02 | 78.25 | 77.81 | 78.01 | 75.49 | -0.27% | 5,948 |
| Oct 27, 2025 | 78.05 | 78.24 | 78.02 | 78.22 | 75.70 | 0.74% | 13,987 |
| Oct 24, 2025 | 77.62 | 77.74 | 77.60 | 77.64 | 75.14 | 0.16% | 22,688 |
| Oct 23, 2025 | 77.01 | 77.55 | 77.01 | 77.52 | 75.02 | 0.62% | 49,334 |
| Oct 22, 2025 | 77.26 | 77.38 | 76.73 | 77.04 | 74.55 | -0.42% | 19,704 |