iShares ESG Advanced MSCI EAFE Index ETF (DMXF) Historical Stock Data
68.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMXF is down -0.14% a day on average. There have been 14 days where iShares ESG Advanced MSCI EAFE Index ETF closed green and 16 days where DMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 68.37 | 68.20 | ↓$0.17 (-0.25%) | 67.83 | 68.88 | 23.39K |
| 2024-10-22 | 69.04 | 69.18 | ↑$0.14 (0.20%) | 68.77 | 69.36 | 32.19K |
| 2024-10-21 | 69.94 | 69.51 | ↓$0.43 (-0.61%) | 69.45 | 70.21 | 15.19K |
| 2024-10-18 | 70.27 | 70.54 | ↑$0.27 (0.38%) | 69.97 | 70.61 | 14.10K |
| 2024-10-17 | 70.18 | 69.97 | ↓$0.21 (-0.30%) | 69.67 | 70.28 | 17.48K |
| 2024-10-16 | 70.02 | 69.82 | ↓$0.20 (-0.28%) | 69.71 | 70.31 | 17.36K |
| 2024-10-15 | 71.15 | 69.98 | ↓$1.17 (-1.64%) | 69.77 | 71.29 | 15.41K |
| 2024-10-14 | 70.84 | 71.21 | ↑$0.36 (0.52%) | 70.84 | 71.51 | 12.47K |
| 2024-10-11 | 70.65 | 70.98 | ↑$0.33 (0.46%) | 70.65 | 71.15 | 15.53K |
| 2024-10-10 | 70.46 | 70.28 | ↓$0.18 (-0.26%) | 70.13 | 70.66 | 18.28K |
| 2024-10-09 | 70.46 | 70.75 | ↑$0.29 (0.41%) | 70.36 | 70.89 | 13.51K |
| 2024-10-08 | 70.53 | 70.56 | ↑$0.03 (0.05%) | 70.30 | 70.65 | 19.45K |
| 2024-10-07 | 70.80 | 70.27 | ↓$0.53 (-0.75%) | 70.22 | 70.89 | 47.99K |
| 2024-10-04 | 70.89 | 71.06 | ↑$0.17 (0.25%) | 70.62 | 71.06 | 14.41K |
| 2024-10-03 | 70.70 | 70.64 | ↓$0.06 (-0.08%) | 70.29 | 70.94 | 17.69K |
| 2024-10-02 | 71.07 | 71.08 | ↑$0.01 (0.01%) | 70.82 | 71.38 | 20.13K |
| 2024-10-01 | 72.15 | 71.41 | ↓$0.74 (-1.03%) | 70.96 | 72.15 | 18.20K |
| 2024-09-30 | 72.29 | 72.04 | ↓$0.25 (-0.35%) | 71.65 | 72.40 | 26.26K |
| 2024-09-27 | 72.91 | 72.24 | ↓$0.67 (-0.92%) | 72.01 | 73.20 | 19.12K |
| 2024-09-26 | 72.74 | 72.82 | ↑$0.08 (0.11%) | 72.44 | 72.96 | 13.14K |
| 2024-09-25 | 71.83 | 71.21 | ↓$0.62 (-0.86%) | 71.10 | 71.83 | 18.41K |
| 2024-09-24 | 71.39 | 71.53 | ↑$0.14 (0.20%) | 71.14 | 71.73 | 15.84K |
| 2024-09-23 | 71.36 | 71.43 | ↑$0.07 (0.10%) | 70.88 | 71.50 | 23.84K |
| 2024-09-20 | 71.39 | 71.02 | ↓$0.37 (-0.52%) | 70.80 | 71.39 | 18.06K |
| 2024-09-19 | 71.57 | 71.92 | ↑$0.35 (0.49%) | 71.34 | 72.09 | 32.42K |
| 2024-09-18 | 70.75 | 70.28 | ↓$0.47 (-0.66%) | 70.17 | 71.49 | 18.98K |
| 2024-09-17 | 70.90 | 70.68 | ↓$0.21 (-0.30%) | 70.44 | 71.08 | 24.21K |
| 2024-09-16 | 70.88 | 71.11 | ↑$0.23 (0.32%) | 70.58 | 71.25 | 19.58K |
| 2024-09-13 | 70.63 | 70.57 | ↓$0.06 (-0.08%) | 70.40 | 70.85 | 19.89K |
| 2024-09-12 | 69.68 | 70.53 | ↑$0.85 (1.22%) | 69.68 | 70.54 | 22.65K |
Create an account or log in to view more rows.
$DMXF now is the time to slap that ask!!!
$DMXF flow comin
$DMXF oh my!
$DMXF pumped for what this week will bring
$DMXF BULLS ALPHA
BEARS BETA
$DMXF my hands are made out of diamonds
$DMXF going green
$DMXF nearing a decent swing entry point
$DMXF when is the casino going to reopen. I want some money
$DMXF Take it Bears !