iShares ESG Advanced MSCI EAFE ETF (DMXF)
87.24
+0.64
(+0.74%)
USD |
NASDAQ |
Aug 25, 12:20
DMXF Price : 87.24 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 86.52 | 86.79 | 86.22 | 86.60 | 14950.00 |
| Aug 21, 2026 | 86.89 | 87.12 | 86.62 | 86.85 | 14777.00 |
| Aug 20, 2026 | 86.09 | 86.36 | 85.94 | 86.06 | 23787.00 |
| Aug 19, 2026 | 86.87 | 86.87 | 86.26 | 86.56 | 21444.00 |
| Aug 18, 2026 | 86.89 | 87.12 | 86.18 | 86.27 | 18671.00 |
| Aug 17, 2026 | 87.66 | 88.04 | 87.58 | 87.68 | 19818.00 |
| Aug 14, 2026 | 87.70 | 87.94 | 87.36 | 87.58 | 29618.00 |
| Aug 13, 2026 | 87.75 | 88.06 | 87.58 | 87.76 | 10397.00 |
| Aug 12, 2026 | 87.41 | 87.68 | 87.14 | 87.35 | 21669.00 |
| Aug 11, 2026 | 86.89 | 87.16 | 86.60 | 86.86 | 13311.00 |
| Aug 10, 2026 | 87.09 | 87.09 | 86.52 | 86.62 | 14499.00 |
| Aug 07, 2026 | 87.29 | 87.31 | 86.81 | 87.09 | 12170.00 |
| Aug 06, 2026 | 86.42 | 86.57 | 86.02 | 86.19 | 88709.00 |
| Aug 05, 2026 | 86.52 | 86.52 | 85.99 | 86.11 | 19334.00 |
| Aug 04, 2026 | 85.05 | 85.89 | 85.05 | 85.75 | 44128.00 |
| Aug 03, 2026 | 83.93 | 84.42 | 83.80 | 84.26 | 16763.00 |
| Jul 31, 2026 | 83.66 | 84.10 | 83.46 | 84.03 | 18988.00 |
| Jul 30, 2026 | 83.45 | 84.65 | 83.39 | 84.59 | 18004.00 |
| Jul 29, 2026 | 82.21 | 83.14 | 81.63 | 81.94 | 24092.00 |
| Jul 28, 2026 | 82.15 | 82.96 | 82.15 | 82.70 | 38643.00 |
| Jul 27, 2026 | 83.50 | 83.50 | 82.74 | 83.10 | 10268.00 |
| Jul 24, 2026 | 82.65 | 83.23 | 82.65 | 82.73 | 24780.00 |
| Jul 23, 2026 | 82.56 | 82.76 | 82.34 | 82.47 | 18123.00 |
| Jul 22, 2026 | 83.68 | 83.82 | 83.51 | 83.51 | 11400.00 |
| Jul 21, 2026 | 83.17 | 83.77 | 83.17 | 83.62 | 10167.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median