iShares ESG Advanced MSCI EAFE ETF (DMXF)
84.54
-0.41
(-0.48%)
USD |
NASDAQ |
Sep 15, 16:00
84.54
0.00 (0.00%)
After-Hours: 20:00
DMXF Price : 84.54 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 87.42 | 87.44 | 86.58 | 86.79 | 18800.00 |
| Aug 27, 2026 | 86.86 | 87.11 | 86.64 | 87.01 | 51520.00 |
| Aug 26, 2026 | 87.30 | 87.30 | 86.89 | 87.13 | 25015.00 |
| Aug 25, 2026 | 87.19 | 87.38 | 87.10 | 87.38 | 16155.00 |
| 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 |
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