iShares ESG Advanced MSCI EAFE ETF (DMXF)
84.00
+0.88
(+1.06%)
USD |
NASDAQ |
Oct 27, 13:11
DMXF Price : 84.00 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 83.12 | 83.48 | 83.07 | 83.12 | 32785.00 |
| Oct 23, 2026 | 82.65 | 82.97 | 82.48 | 82.79 | 28238.00 |
| Oct 22, 2026 | 83.47 | 83.52 | 82.86 | 83.10 | 94919.00 |
| Oct 21, 2026 | 84.25 | 84.34 | 83.70 | 84.19 | 20460.00 |
| Oct 20, 2026 | 83.07 | 83.77 | 83.07 | 83.64 | 20102.00 |
| Oct 19, 2026 | 83.41 | 83.62 | 82.95 | 83.09 | 41292.00 |
| Oct 16, 2026 | 84.14 | 84.28 | 83.15 | 83.26 | 39013.00 |
| Oct 15, 2026 | 83.03 | 83.84 | 82.80 | 83.81 | 254663.0 |
| Oct 14, 2026 | 83.47 | 83.68 | 82.99 | 83.08 | 28252.00 |
| Oct 13, 2026 | 84.31 | 84.73 | 83.80 | 84.09 | 24799.00 |
| Oct 12, 2026 | 84.40 | 84.41 | 83.90 | 83.96 | 18094.00 |
| Oct 09, 2026 | 84.29 | 84.41 | 83.81 | 84.35 | 24849.00 |
| Oct 08, 2026 | 83.66 | 84.11 | 83.32 | 83.71 | 34966.00 |
| Oct 07, 2026 | 84.21 | 84.76 | 83.95 | 84.38 | 32435.00 |
| Oct 06, 2026 | 85.80 | 85.88 | 85.39 | 85.44 | 43933.00 |
| 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 |
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