Skip to main content
iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
76.72
-0.77 (-1.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202675.8676.9875.7676.7276.72-1.00%51,990
Mar 5, 202677.8577.8576.7777.4977.49-2.07%12,476
Mar 4, 202678.5579.1378.3379.1379.131.37%19,743
Mar 3, 202676.8578.3576.1978.0678.06-2.97%17,081
Mar 2, 202680.1580.7780.0580.4580.45-2.01%14,790
Feb 27, 202682.2482.5382.0182.1082.10-0.28%24,367
Feb 26, 202682.4282.4281.8282.3382.33-0.07%5,494
Feb 25, 202682.3082.4682.0382.3982.390.90%15,403
Feb 24, 202681.2381.7081.2381.6681.660.42%9,579
Feb 23, 202681.8281.9881.2381.3281.32-0.57%10,754
Feb 20, 202681.0281.8381.0281.7981.791.05%10,304
Feb 19, 202680.5781.0780.5780.9480.94-0.36%18,496
Feb 18, 202681.2281.6581.0781.2381.230.04%16,619
Feb 17, 202680.6481.3180.3281.1981.19-0.14%37,407
Feb 13, 202681.2281.5080.8881.3081.300.13%24,663
Feb 12, 202682.1382.1381.0981.2081.20-0.97%15,576
Feb 11, 202681.9782.1581.4081.9981.990.45%24,785
Feb 10, 202681.1082.1681.0281.6281.620.24%48,831
Feb 9, 202680.6381.5180.6381.4381.421.50%16,324
Feb 6, 202679.5580.2279.4880.2280.222.16%6,826
Feb 5, 202678.6879.0778.4178.5278.52-1.04%46,276
Feb 4, 202679.8879.9978.9779.3579.350.20%13,478
Feb 3, 202679.1679.2578.5479.1979.19-0.29%18,423
Feb 2, 202678.8079.5278.2379.4279.421.80%23,289
Jan 30, 202679.3379.6377.8278.0278.02-2.12%48,751
Jan 29, 202679.8880.0578.7179.7179.710.21%10,478
Jan 28, 202679.7779.7779.2879.5479.54-0.80%9,974
Jan 27, 202679.7180.2079.7180.1980.191.57%18,662
Jan 26, 202678.8079.1478.8078.9578.950.80%17,118
Jan 23, 202677.8678.4877.7478.3278.320.24%20,710
Jan 22, 202678.1278.2678.0378.1378.130.58%16,800
Jan 21, 202677.1577.8176.9077.6877.680.98%19,713
Jan 20, 202677.0277.4976.8476.9376.93-1.71%19,968
Jan 16, 202678.3478.3477.9878.2778.270.18%15,643
Jan 15, 202678.4278.4878.1278.1378.130.39%12,382
Jan 14, 202677.9578.0077.6277.8377.820.26%8,959
Jan 13, 202677.8477.8477.5077.6277.62-0.69%12,320
Jan 12, 202677.9778.1877.9778.1678.160.48%56,363
Jan 9, 202677.5577.9077.3077.7977.791.00%21,496
Jan 8, 202676.9477.0776.8377.0277.02-0.40%11,473
Jan 7, 202677.4977.5777.2277.3377.33-0.19%16,385
Jan 6, 202677.3477.5977.2977.4777.470.32%12,626
Jan 5, 202676.4377.2776.4377.2377.231.56%12,911
Jan 2, 202676.1776.1775.8276.0476.041.17%12,730
Dec 31, 202575.4775.6975.0975.1675.16-0.82%16,613
Dec 30, 202575.9876.3375.7275.7875.780.02%21,029
Dec 29, 202575.7075.9975.5375.7775.77-0.22%19,654
Dec 26, 202576.0176.0575.7875.9475.940.08%16,374
Dec 24, 202575.8375.9775.7775.8775.870.14%10,816
Dec 23, 202575.8576.2675.6775.7775.770.41%34,223
Dec 22, 202575.2075.4875.2075.4675.460.35%31,807
Dec 19, 202575.0575.4975.0575.2075.200.74%54,496
Dec 18, 202574.7375.0674.4474.6574.650.89%128,098
Dec 17, 202574.5774.6873.9373.9973.99-1.03%42,881
Dec 16, 202574.8475.0374.5974.7674.76-3.65%15,234
Dec 15, 202577.8077.8677.4577.5975.090.84%18,351
Dec 12, 202577.5077.6576.7676.9574.46-0.84%19,519
Dec 11, 202577.5277.6977.3077.6075.090.45%21,215
Dec 10, 202576.4477.3476.4477.2574.750.96%21,754
Dec 9, 202576.7476.7876.4976.5174.04-0.10%18,559
Dec 8, 202576.8877.1676.4876.5974.11-0.33%46,392
Dec 5, 202577.1077.2476.8376.8474.360.02%14,862
Dec 4, 202577.0977.3076.7876.8374.350.24%24,699
Dec 3, 202576.2576.6876.2476.6574.170.46%10,815
Dec 2, 202576.3176.3476.0576.3073.830.47%13,272
Dec 1, 202575.9276.2575.8975.9473.48-0.74%9,073
Nov 28, 202575.7876.5075.7876.5074.030.51%32,479
Nov 26, 202575.5876.2274.9276.1173.651.41%14,982
Nov 25, 202574.2075.1474.2075.0572.630.96%27,817
Nov 24, 202574.1574.5874.1574.3471.940.24%26,187
Nov 21, 202573.3574.4273.3574.1671.771.70%31,231
Nov 20, 202574.7074.7072.8072.9270.57-1.80%25,453
Nov 19, 202574.2974.7373.8774.2671.860.03%43,680
Nov 18, 202574.3174.5873.9374.2471.84-1.50%22,297
Nov 17, 202575.9376.1675.1875.3772.94-1.31%18,218
Nov 14, 202575.9976.6275.9976.3873.91-0.30%9,054
Nov 13, 202577.3977.4076.4876.6074.13-1.26%19,567
Nov 12, 202577.4777.6477.4777.5875.070.46%11,485
Nov 11, 202576.8877.3376.8877.2374.730.71%24,153
Nov 10, 202576.5276.7376.2076.6874.211.08%18,619
Nov 7, 202575.3876.0675.3375.8673.410.13%14,688
Nov 6, 202576.2576.2575.6775.7673.31-0.84%52,705
Nov 5, 202575.8376.5875.8376.4073.930.57%14,827
Nov 4, 202576.0376.0875.9475.9773.52-1.23%22,066
Nov 3, 202576.8276.9876.7176.9174.430.13%44,220
Oct 31, 202577.1277.1676.6476.8174.33-0.39%38,218
Oct 30, 202576.9877.4076.9877.1174.62-0.38%16,948
Oct 29, 202577.8077.9377.0877.4074.90-0.78%11,571
Oct 28, 202578.0278.2577.8178.0175.49-0.27%5,948
Oct 27, 202578.0578.2478.0278.2275.700.74%13,987
Oct 24, 202577.6277.7477.6077.6475.140.16%22,688
Oct 23, 202577.0177.5577.0177.5275.020.62%49,334
Oct 22, 202577.2677.3876.7377.0474.55-0.42%19,704
Oct 21, 202577.1977.5777.1977.3674.86-0.49%23,787
Oct 20, 202577.3877.8877.3877.7475.230.97%23,437
Oct 17, 202576.4977.0676.4976.9974.510.29%35,486
Oct 16, 202576.9177.1376.6576.7774.290.39%16,997
Oct 15, 202576.5676.7276.1076.4774.000.70%19,256
Oct 14, 202575.2476.2075.2275.9473.490.34%17,444
Oct 13, 202575.4575.8075.1975.6873.241.12%25,143