iShares ESG Advanced MSCI EAFE ETF (DMXF) NASDAQ

75.98

-0.65(-0.85%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202674.6875.9875.9876.1374.5750,334
April 01, 202676.3676.6376.6377.1776.2277,904
March 31, 202673.9975.4575.4575.4573.5684,610
March 30, 202673.3572.8972.8973.3972.4342,850
March 27, 202673.272.6372.6373.4972.4127,585
March 26, 202674.1873.5273.5274.873.5216,861
March 25, 202675.6175.375.375.7575.1433,989
March 24, 202673.6674.1974.1974.6473.2962,984
March 23, 202674.2974.5774.5775.4973.9644,059
March 20, 202674.8572.872.874.8572.4138,210
March 19, 202673.7975.1275.1275.3973.25126,952
March 18, 202676.2175.2875.2876.3574.79141,534
March 17, 202676.9676.6676.6677.1976.4763,096
March 16, 202676.2376.4576.4576.6876.0691,098
March 13, 202676.2475.1675.1677.3175.07213,212
March 12, 202676.2976.0276.0276.7175.572.23M
March 11, 202677.0377.1477.1477.5176.6715,430
March 10, 202677.7677.4277.4278.5477.3113,358
March 09, 202675.4477.2977.2977.3874.9621,831
March 06, 202675.8676.7276.7276.9875.7652,000
March 05, 202677.8577.4977.4977.8576.7712,500
March 04, 202678.5579.1379.1379.1378.3319,734
March 03, 202676.9978.0678.0678.476.9917,134
March 02, 202680.1580.4580.4580.7780.0514,800
February 27, 202682.2482.182.182.5382.0124,400
February 26, 202682.4282.3382.3382.4281.825,500
February 25, 202682.382.3982.3982.4682.0315,403
February 24, 202681.2381.6681.6681.781.239,600
February 23, 202681.8281.3281.3281.9881.2310,800
February 20, 202681.0281.79081.8381.0210,304
February 19, 202680.5780.94081.0780.5718,500
February 18, 202681.2281.23081.6581.0716,619
February 17, 202680.6481.19081.3180.3237,407
February 13, 202681.2281.3081.580.8824,700
February 12, 202682.1381.2082.1381.0915,600
February 11, 202681.9781.99082.1581.424,800
February 10, 202681.181.62082.1681.0248,831
February 09, 202680.6381.42081.5180.6316,324
February 06, 202679.5580.22080.2279.486,826
February 05, 202678.6878.52079.0778.4146,300
February 04, 202679.8879.35079.9978.9713,500
February 03, 202679.1679.19079.2578.5418,423
February 02, 202678.879.42079.5278.2323,300
January 30, 202679.3378.02079.6377.8248,800
January 29, 202679.8879.71080.0578.7110,500
January 28, 202679.7779.54079.7779.2810,000
January 27, 202679.7180.19080.279.7118,700
January 26, 202678.878.95079.1478.817,118
January 23, 202677.8678.32078.4877.7420,710
January 22, 202678.1278.13078.2678.0316,800
January 21, 202677.1577.68077.876.919,713
January 20, 202677.0276.93077.4976.8420,000
January 16, 202678.3478.27078.3477.9815,643
January 15, 202678.4278.13078.4878.1212,400
January 14, 202677.9577.8207877.629,000
January 13, 202677.8477.62077.8477.512,320
January 12, 202677.9778.16078.1877.9756,400
January 09, 202677.5577.79077.977.321,500
January 08, 202676.9477.02077.0776.8311,500
January 07, 202677.4977.33077.5777.2216,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved