iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
67.96
+0.24 (0.35%)
Nov 1, 2024, 4:00 PM EDT - Market closed

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202468.2068.4967.9167.9667.960.35%22,304
Oct 31, 202468.0468.0467.3567.7267.72-0.94%49,887
Oct 30, 202468.9868.9868.1368.3768.37-0.71%28,848
Oct 29, 202468.8069.0268.5868.8668.86-0.43%21,216
Oct 28, 202468.7569.2468.6769.1569.150.93%24,896
Oct 25, 202468.6668.8568.2268.5168.51-0.20%14,248
Oct 24, 202468.6769.1968.1668.6568.650.66%48,838
Oct 23, 202468.3768.8867.8368.2068.20-1.42%23,422
Oct 22, 202469.0469.3668.7769.1869.18-0.47%32,200
Oct 21, 202469.9470.2169.4569.5169.51-1.46%15,185
Oct 18, 202470.2770.6169.9770.5470.540.81%14,101
Oct 17, 202470.1870.2869.6769.9769.970.21%17,483
Oct 16, 202470.7370.7369.7169.8269.82-0.23%17,363
Oct 15, 202471.1571.2969.7769.9869.98-1.72%15,412
Oct 14, 202470.8471.5170.8471.2171.210.32%12,466
Oct 11, 202470.4271.1570.4270.9870.980.99%15,529
Oct 10, 202470.4070.6670.1370.2870.28-0.66%18,294
Oct 9, 202470.3670.8970.3670.7570.750.26%13,512
Oct 8, 202470.5370.6570.3070.5770.570.42%19,665
Oct 7, 202470.8070.8970.2370.2770.27-1.11%47,997
Oct 4, 202470.8971.0670.6271.0671.060.59%14,416
Oct 3, 202470.7071.0070.2970.6470.64-0.62%18,093
Oct 2, 202471.0771.3870.8271.0871.08-0.46%20,116
Oct 1, 202472.1572.1570.9671.4171.41-0.87%18,267
Sep 30, 202472.2972.4071.6572.0472.04-0.28%26,264
Sep 27, 202472.9173.2072.0172.2472.24-0.79%19,122
Sep 26, 202472.7472.9672.4472.8272.822.25%13,136
Sep 25, 202471.8371.8371.1071.2171.21-0.45%18,409
Sep 24, 202471.3971.7371.1471.5371.530.14%15,860
Sep 23, 202471.2371.5070.8871.4371.430.58%23,841
Sep 20, 202471.3971.3970.8071.0271.02-1.25%18,063
Sep 19, 202471.7472.0971.3471.9271.922.33%32,422
Sep 18, 202470.7571.4970.1770.2870.28-0.57%19,216
Sep 17, 202470.8771.0870.4470.6870.68-0.60%24,213
Sep 16, 202470.8871.2570.5871.1171.110.77%19,579
Sep 13, 202470.6370.8570.4070.5770.570.06%20,019
Sep 12, 202469.6870.5469.6870.5370.530.93%22,913
Sep 11, 202469.3769.8868.6069.8869.881.06%30,601
Sep 10, 202469.2269.3168.5969.1569.15-0.22%39,873
Sep 9, 202469.2169.6569.1169.3069.301.06%24,890
Sep 6, 202469.7569.7568.3168.5768.57-1.83%23,306
Sep 5, 202469.7470.1468.9569.8569.850.24%731,082
Sep 4, 202469.5970.3769.5969.6869.68-0.85%17,053
Sep 3, 202471.1271.1570.0170.2870.28-1.25%17,169
Aug 30, 202471.5071.8071.1371.1771.17-0.10%51,500
Aug 29, 202471.3371.8171.0571.2471.240.68%10,192
Aug 28, 202471.1471.3070.7070.7670.76-0.79%21,915
Aug 27, 202471.0671.4870.9271.3271.320.93%6,665
Aug 26, 202471.1171.2070.5370.6670.66-0.62%20,637
Aug 23, 202470.7371.3070.7371.1071.101.28%18,404
Aug 22, 202470.7970.8170.0970.2070.20-0.17%10,670
Aug 21, 202470.2471.0770.0170.3270.320.47%14,815
Aug 20, 202469.9870.1469.5869.9969.99-0.07%19,879
Aug 19, 202469.5070.1069.4670.0470.041.45%26,792
Aug 16, 202468.7969.2868.7969.0469.040.15%15,558
Aug 15, 202468.4969.0768.4568.9468.941.70%29,537
Aug 14, 202467.8068.0267.6567.7967.790.13%24,105
Aug 13, 202466.8767.7866.8767.7067.701.97%15,961
Aug 12, 202466.4066.8166.3466.3966.39-0.35%20,856
Aug 9, 202465.9866.7065.9866.6266.620.64%21,380
Aug 8, 202465.8969.9965.7566.2066.200.98%225,499
Aug 7, 202466.6766.6865.3165.5665.560.59%45,238
Aug 6, 202464.4265.6564.4265.1865.180.54%30,291
Aug 5, 202463.5565.1763.3864.8364.83-1.98%16,739
Aug 2, 202466.3466.5665.6466.1466.14-1.53%11,793
Aug 1, 202468.4068.5767.0867.1767.17-2.75%20,705
Jul 31, 202468.0169.6568.0169.0769.071.59%17,035
Jul 30, 202468.2868.3067.5667.9967.990.26%15,077
Jul 29, 202467.7968.2667.5567.8267.82-0.05%22,944
Jul 26, 202467.7768.1867.5267.8567.850.98%13,943
Jul 25, 202467.0267.6466.7167.1967.19-0.56%18,355
Jul 24, 202468.5468.7967.5767.5767.57-1.43%12,878
Jul 23, 202468.7468.9168.5568.5568.55-0.67%12,750
Jul 22, 202468.8669.6768.4469.0169.011.31%14,829
Jul 19, 202468.2968.3267.8868.1268.12-0.21%5,872
Jul 18, 202469.3069.3468.1668.2668.26-1.32%8,423
Jul 17, 202469.5169.6569.0869.1769.17-1.51%17,612
Jul 16, 202469.7370.2469.6770.2370.230.92%12,150
Jul 15, 202470.2071.2969.5469.5969.59-1.22%22,585
Jul 12, 202470.0971.1970.0970.4570.451.44%20,115
Jul 11, 202470.1270.2069.4569.4569.450.06%22,282
Jul 10, 202468.9269.4868.7769.4169.411.85%12,988
Jul 9, 202468.6068.6268.1568.1568.15-0.23%20,742
Jul 8, 202468.9768.9968.3168.3168.31-0.55%17,494
Jul 5, 202469.0069.0068.3368.6968.690.56%20,871
Jul 3, 202468.2568.5668.0568.3168.311.36%14,330
Jul 2, 202467.3967.7467.1867.3967.390.09%10,453
Jul 1, 202467.9867.9867.1767.3367.33-0.15%23,652
Jun 28, 202467.4267.8567.3267.4367.430.08%19,314
Jun 27, 202467.5767.7367.2467.3867.38-0.09%36,095
Jun 26, 202467.4067.6067.1367.4467.44-0.54%29,214
Jun 25, 202467.5367.9267.3967.8167.810.72%18,651
Jun 24, 202467.7168.1167.2467.3267.320.06%14,496
Jun 21, 202467.1967.3066.9767.2867.28-0.59%10,528
Jun 20, 202467.5467.7667.4467.6867.680.39%31,721
Jun 18, 202467.2567.7167.2567.4267.420.30%23,962
Jun 17, 202466.9667.4466.7267.2267.220.04%37,605
Jun 14, 202467.0267.6966.6367.1967.19-0.90%56,483
Jun 13, 202468.4068.4067.5767.8067.80-1.30%24,357
Jun 12, 202469.0569.4268.5668.6968.691.33%34,077