iShares ESG Advanced MSCI EAFE Index ETF (DMXF) Historical Stock Data
73.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMXF is down -0.01% a day on average. There have been 15 days where iShares ESG Advanced MSCI EAFE Index ETF closed green and 15 days where DMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 74.57 | 73.99 | ↓$0.58 (-0.77%) | 73.93 | 74.68 | 40.82K |
| 2025-12-16 | 74.84 | 74.76 | ↓$0.08 (-0.11%) | 74.59 | 75.03 | 13.81K |
| 2025-12-15 | 77.80 | 77.59 | ↓$0.21 (-0.27%) | 77.45 | 77.86 | 14.71K |
| 2025-12-12 | 77.50 | 76.95 | ↓$0.56 (-0.72%) | 76.76 | 77.65 | 18.73K |
| 2025-12-11 | 77.52 | 77.60 | ↑$0.08 (0.10%) | 77.30 | 77.68 | 17.63K |
| 2025-12-10 | 76.44 | 77.25 | ↑$0.81 (1.05%) | 76.44 | 77.34 | 19.05K |
| 2025-12-09 | 76.74 | 76.51 | ↓$0.23 (-0.30%) | 76.49 | 76.78 | 17.68K |
| 2025-12-08 | 76.88 | 76.59 | ↓$0.29 (-0.38%) | 76.48 | 77.16 | 45.47K |
| 2025-12-05 | 77.23 | 76.84 | ↓$0.39 (-0.50%) | 76.83 | 77.24 | 14.84K |
| 2025-12-04 | 77.09 | 76.83 | ↓$0.26 (-0.34%) | 76.78 | 77.30 | 20.59K |
| 2025-12-03 | 76.25 | 76.65 | ↑$0.40 (0.52%) | 76.25 | 76.68 | 10.81K |
| 2025-12-02 | 76.31 | 76.30 | ↓$0.02 (-0.02%) | 76.05 | 76.34 | 11.60K |
| 2025-12-01 | 75.92 | 75.94 | ↑$0.02 (0.02%) | 75.89 | 76.25 | 7.57K |
| 2025-11-28 | 75.95 | 76.50 | ↑$0.55 (0.72%) | 75.95 | 76.50 | 32.47K |
| 2025-11-26 | 75.58 | 76.11 | ↑$0.53 (0.70%) | 74.92 | 76.22 | 14.97K |
| 2025-11-25 | 74.20 | 75.05 | ↑$0.85 (1.15%) | 74.20 | 75.14 | 27.82K |
| 2025-11-24 | 74.15 | 74.34 | ↑$0.19 (0.26%) | 74.15 | 74.57 | 26.18K |
| 2025-11-21 | 73.35 | 74.16 | ↑$0.81 (1.10%) | 73.35 | 74.42 | 31.10K |
| 2025-11-20 | 74.69 | 72.92 | ↓$1.77 (-2.37%) | 72.80 | 74.70 | 22.01K |
| 2025-11-19 | 74.29 | 74.26 | ↓$0.03 (-0.04%) | 73.87 | 74.73 | 34.96K |
| 2025-11-18 | 74.31 | 74.24 | ↓$0.07 (-0.09%) | 73.93 | 74.58 | 17.63K |
| 2025-11-17 | 75.93 | 75.37 | ↓$0.56 (-0.73%) | 75.18 | 76.16 | 15K |
| 2025-11-14 | 75.99 | 76.38 | ↑$0.39 (0.51%) | 75.99 | 76.62 | 6.97K |
| 2025-11-13 | 77.39 | 76.60 | ↓$0.79 (-1.02%) | 76.48 | 77.40 | 12.85K |
| 2025-11-12 | 77.47 | 77.58 | ↑$0.11 (0.14%) | 77.47 | 77.64 | 9.73K |
| 2025-11-11 | 76.88 | 77.23 | ↑$0.35 (0.45%) | 76.88 | 77.32 | 23.09K |
| 2025-11-10 | 76.44 | 76.68 | ↑$0.24 (0.31%) | 76.20 | 76.73 | 17.85K |
| 2025-11-07 | 75.64 | 75.86 | ↑$0.22 (0.29%) | 75.33 | 76.06 | 14.61K |
| 2025-11-06 | 76.25 | 75.76 | ↓$0.49 (-0.64%) | 75.70 | 76.25 | 52.69K |
| 2025-11-05 | 75.83 | 76.40 | ↑$0.57 (0.75%) | 75.83 | 76.58 | 14.79K |
Create an account or log in to view more rows.
$DMXF cup and handle dont play
$DMXF When in doubt...
$DMXF now is the time to slap that ask!!!
$DMXF Was last two days consolidation??
$DMXF we need one good push to moon this.
$DMXF buy the fear
$DMXF Hedgies
we aren't going anywhere!
$DMXF Like if the Hedgies are fucked
$DMXF in it to win it
$DMXF what V recovery or fake pump