Skip to main content
iShares ESG Advanced MSCI EAFE ETF (DMXF)
NASDAQ: DMXF · Real-Time Price · USD
79.44
-0.80 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DMXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.5179.5579.0179.3979.39-1.07%24,141
Apr 27, 202680.5180.6179.9980.2480.24-0.08%293,422
Apr 24, 202680.0580.4579.5980.3180.310.77%58,137
Apr 23, 202679.9280.4178.7879.7079.70-1.12%337,646
Apr 22, 202680.7880.8780.2480.6080.590.46%54,457
Apr 21, 202681.5981.7080.2080.2280.22-1.98%298,152
Apr 20, 202681.7881.9381.2981.8581.85-0.40%26,148
Apr 17, 202682.4382.8882.0582.1882.181.63%296,125
Apr 16, 202681.3681.3680.6880.8680.86-0.27%55,830
Apr 15, 202680.9081.2180.7381.0881.08-0.04%301,525
Apr 14, 202680.6281.2480.6281.1181.111.11%47,108
Apr 13, 202678.4180.2278.4180.2280.221.08%408,057
Apr 10, 202679.6179.7579.0679.3679.360.27%20,205
Apr 9, 202678.6479.5378.3879.1579.15-0.40%38,533
Apr 8, 202679.8579.8578.7879.4779.474.41%28,348
Apr 7, 202675.8976.2874.8076.1176.11-0.35%46,630
Apr 6, 202676.2676.4975.7776.3876.380.53%29,289
Apr 2, 202674.6876.1374.5775.9875.98-0.85%50,334
Apr 1, 202676.3677.1776.2276.6376.631.56%77,904
Mar 31, 202673.9975.4573.5675.4575.453.51%90,973
Mar 30, 202673.3573.3972.4372.8972.890.35%42,850
Mar 27, 202673.2073.4972.4172.6372.63-1.22%27,585
Mar 26, 202674.1874.8073.5273.5373.53-2.35%16,814
Mar 25, 202675.6175.7575.1475.3075.301.49%33,769
Mar 24, 202673.6674.6473.2974.1974.19-0.51%62,984
Mar 23, 202674.2975.4973.9674.5774.572.43%44,059
Mar 20, 202674.8574.8572.4172.8072.80-3.09%40,421
Mar 19, 202673.7975.3973.2575.1275.12-0.22%126,952
Mar 18, 202676.2176.3574.7975.2875.28-1.80%141,822
Mar 17, 202676.9677.1976.4776.6676.660.28%63,096
Mar 16, 202676.2376.6876.0676.4576.451.71%91,098
Mar 13, 202676.2477.3175.0775.1675.16-1.13%213,212
Mar 12, 202676.2976.7175.5776.0276.02-1.45%2,230,797
Mar 11, 202677.0377.5176.6777.1477.14-0.37%15,430
Mar 10, 202677.7678.5477.3177.4277.420.17%13,358
Mar 9, 202675.4477.3874.9677.2977.290.75%21,831
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