iShares ESG Advanced MSCI EAFE ETF (DMXF)
85.52
+0.28
(+0.32%)
USD |
NASDAQ |
Oct 06, 15:54
DMXF Price : 85.52 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 84.84 | 85.35 | 84.68 | 85.24 | 27098.00 |
| Oct 02, 2026 | 84.86 | 85.46 | 84.86 | 85.30 | 15081.00 |
| Oct 01, 2026 | 84.71 | 84.71 | 83.83 | 84.19 | 29563.00 |
| Sep 30, 2026 | 85.51 | 85.60 | 84.64 | 84.65 | 47570.00 |
| Sep 29, 2026 | 85.23 | 85.29 | 84.76 | 85.23 | 15809.00 |
| Sep 28, 2026 | 85.36 | 85.63 | 84.79 | 85.23 | 22308.00 |
| Sep 25, 2026 | 85.25 | 85.61 | 84.97 | 85.57 | 64912.00 |
| Sep 24, 2026 | 84.40 | 84.70 | 83.81 | 84.56 | 32651.00 |
| Sep 23, 2026 | 85.50 | 85.50 | 84.52 | 84.84 | 66581.00 |
| Sep 22, 2026 | 86.02 | 87.52 | 85.58 | 86.16 | 848687.0 |
| Sep 21, 2026 | 85.46 | 85.88 | 84.98 | 85.78 | 39628.00 |
| Sep 18, 2026 | 84.55 | 84.60 | 84.14 | 84.56 | 22136.00 |
| Sep 17, 2026 | 85.50 | 85.56 | 85.03 | 85.10 | 12503.00 |
| Sep 16, 2026 | 84.98 | 85.30 | 83.93 | 84.26 | 12397.00 |
| Sep 15, 2026 | 84.56 | 84.79 | 84.40 | 84.54 | 20965.00 |
| Sep 14, 2026 | 84.88 | 85.43 | 84.56 | 84.95 | 12184.00 |
| Sep 11, 2026 | 86.23 | 86.23 | 85.81 | 85.99 | 13666.00 |
| Sep 10, 2026 | 85.47 | 85.66 | 84.98 | 85.12 | 19656.00 |
| Sep 09, 2026 | 86.28 | 86.77 | 85.71 | 85.84 | 28181.00 |
| Sep 08, 2026 | 87.35 | 87.40 | 86.87 | 86.87 | 15954.00 |
| Sep 04, 2026 | 87.19 | 87.65 | 87.19 | 87.51 | 10938.00 |
| Sep 03, 2026 | 86.90 | 87.41 | 86.72 | 87.22 | 20755.00 |
| Sep 02, 2026 | 85.91 | 86.28 | 85.91 | 86.24 | 12661.00 |
| Sep 01, 2026 | 86.13 | 86.30 | 85.38 | 85.65 | 20383.00 |
| Aug 31, 2026 | 87.17 | 87.17 | 86.44 | 86.59 | 14947.00 |
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