iShares ESG Advanced MSCI EAFE ETF (DMXF)
65.01
+0.65
(+1.01%)
USD |
NASDAQ |
Apr 22, 16:00
DMXF Price: 65.01 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 64.86 | 65.30 | 64.75 | 65.01 | 13514.00 |
| Apr 19, 2024 | 64.67 | 64.69 | 64.18 | 64.36 | 13194.00 |
| Apr 18, 2024 | 64.91 | 65.02 | 64.50 | 64.63 | 23294.00 |
| Apr 17, 2024 | 65.38 | 65.38 | 64.61 | 64.78 | 18038.00 |
| Apr 16, 2024 | 65.17 | 65.26 | 64.91 | 65.11 | 25952.00 |
| Apr 15, 2024 | 66.69 | 66.69 | 65.43 | 65.59 | 21045.00 |
| Apr 12, 2024 | 66.38 | 66.40 | 65.61 | 65.81 | 18452.00 |
| Apr 11, 2024 | 66.95 | 67.13 | 66.18 | 66.92 | 13854.00 |
| Apr 10, 2024 | 66.62 | 66.91 | 66.46 | 66.78 | 18135.00 |
| Apr 09, 2024 | 68.00 | 68.00 | 67.34 | 67.68 | 21291.00 |
| Apr 08, 2024 | 67.76 | 67.89 | 67.58 | 67.58 | 12281.00 |
| Apr 05, 2024 | 67.18 | 67.65 | 67.14 | 67.43 | 17972.00 |
| Apr 04, 2024 | 68.16 | 68.24 | 67.13 | 67.19 | 12153.00 |
| Apr 03, 2024 | 67.25 | 68.28 | 67.25 | 67.93 | 48687.00 |
| Apr 02, 2024 | 67.40 | 67.58 | 67.19 | 67.50 | 26979.00 |
| Apr 01, 2024 | 68.25 | 68.65 | 67.93 | 68.15 | 46944.00 |
| Mar 28, 2024 | 68.28 | 68.43 | 68.13 | 68.13 | 22555.00 |
| Mar 27, 2024 | 68.39 | 68.64 | 68.25 | 68.64 | 14948.00 |
| Mar 26, 2024 | 68.49 | 68.54 | 68.17 | 68.33 | 22725.00 |
| Mar 25, 2024 | 68.18 | 68.47 | 68.16 | 68.24 | 24594.00 |
| Mar 22, 2024 | 68.56 | 68.63 | 68.34 | 68.53 | 36163.00 |
| Mar 21, 2024 | 68.61 | 68.90 | 68.53 | 68.63 | 42067.00 |
| Mar 20, 2024 | 67.99 | 68.77 | 67.82 | 68.54 | 45126.00 |
| Mar 19, 2024 | 67.82 | 68.04 | 67.54 | 67.84 | 13948.00 |
| Mar 18, 2024 | 68.12 | 68.12 | 67.70 | 67.72 | 16190.00 |
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
72.09
Maximum
Sep 07 2021
60.73
Average
60.64
Median
Nov 22 2023