iShares ESG Advanced MSCI EAFE ETF (DMXF)
65.85
-0.64
(-0.96%)
USD |
NASDAQ |
Nov 15, 16:00
65.85
0.00 (0.00%)
After-Hours: 18:35
DMXF Price: 65.85 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 66.90 | 67.01 | 66.41 | 66.49 | 63796.00 |
| Nov 13, 2024 | 66.57 | 66.57 | 66.00 | 66.48 | 31353.00 |
| Nov 12, 2024 | 67.52 | 67.59 | 66.57 | 66.90 | 34804.00 |
| Nov 11, 2024 | 68.42 | 68.61 | 68.10 | 68.30 | 63730.00 |
| Nov 08, 2024 | 68.26 | 68.26 | 67.74 | 68.18 | 629995.0 |
| Nov 07, 2024 | 68.50 | 69.23 | 68.23 | 69.23 | 47434.00 |
| Nov 06, 2024 | 67.99 | 68.21 | 67.44 | 68.21 | 34052.00 |
| Nov 05, 2024 | 68.30 | 68.97 | 68.30 | 68.83 | 15815.00 |
| Nov 04, 2024 | 68.35 | 68.62 | 67.92 | 68.02 | 53280.00 |
| Nov 01, 2024 | 68.20 | 68.49 | 67.91 | 67.96 | 22304.00 |
| Oct 31, 2024 | 68.04 | 68.04 | 67.35 | 67.72 | 49887.00 |
| Oct 30, 2024 | 68.98 | 68.98 | 68.13 | 68.36 | 28848.00 |
| Oct 29, 2024 | 68.80 | 69.02 | 68.58 | 68.86 | 21216.00 |
| Oct 28, 2024 | 68.75 | 69.24 | 68.67 | 69.15 | 24896.00 |
| Oct 25, 2024 | 68.66 | 68.85 | 68.22 | 68.51 | 14248.00 |
| Oct 24, 2024 | 68.67 | 69.19 | 68.16 | 68.65 | 48838.00 |
| Oct 23, 2024 | 68.37 | 68.88 | 67.83 | 68.20 | 23422.00 |
| Oct 22, 2024 | 69.04 | 69.36 | 68.77 | 69.18 | 32200.00 |
| Oct 21, 2024 | 69.94 | 70.21 | 69.45 | 69.51 | 15185.00 |
| Oct 18, 2024 | 70.27 | 70.61 | 69.97 | 70.54 | 14101.00 |
| Oct 17, 2024 | 70.18 | 70.28 | 69.67 | 69.97 | 17483.00 |
| Oct 16, 2024 | 70.73 | 70.73 | 69.71 | 69.82 | 17363.00 |
| Oct 15, 2024 | 71.15 | 71.29 | 69.77 | 69.98 | 15412.00 |
| Oct 14, 2024 | 70.84 | 71.51 | 70.84 | 71.20 | 12466.00 |
| Oct 11, 2024 | 70.42 | 71.15 | 70.42 | 70.98 | 15529.00 |
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
45.93
Minimum
Oct 12 2022
72.82
Maximum
Sep 26 2024
61.78
Average
61.74
Median