iShares ESG Advanced MSCI EAFE ETF (DMXF) NASDAQ

84.08

-0.21(-0.25%)

Updated at June 03 12:01PM

Currency In USD

DMXF Historical Return

If you invested $1000 in iShares ESG Advanced MSCI EAFE Index ETF (DMXF) since IPO date, it would be worth $1,886.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,408.85, while $1000 invested 1 year ago would be worth $1,197.38. This corresponds to total returns of 88.69%, 40.88%, 19.74%, respectively, with annualized returns of 11.24%, 7.09%, 19.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DMXF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	83.99	84.29	84.29	84.42	83.82	24,390
June 01, 2026	83.23	83.73	83.73	84.05	82.92	26,196
May 29, 2026	83.61	83.49	83.49	84.08	83.29	57,843
May 28, 2026	82.88	83.38	83.38	83.65	82.73	44,267
May 27, 2026	83.69	83.39	83.39	83.69	83.14	12,962
May 26, 2026	84.11	83.85	83.85	84.11	83.58	21,672
May 22, 2026	83.02	83	83	83.36	82.75	252,328
May 21, 2026	81.94	82.84	82.84	82.95	81.65	15,909
May 20, 2026	81.07	82.27	82.27	82.55	80.78	283,989
May 19, 2026	80.95	80.83	80.83	81.2	80.62	21,043
May 18, 2026	81.23	81.29	81.29	81.39	80.65	39,604
May 15, 2026	81.14	80.65	80.65	81.14	80.65	259,239
May 14, 2026	82.07	82.07	82.07	82.46	81.98	16,280
May 13, 2026	81.84	82.43	82.43	82.53	81.84	271,901
May 12, 2026	81.63	81.78	81.78	81.88	81.24	23,501
May 11, 2026	82.49	82.45	82.45	82.6	82.28	309,303
May 08, 2026	82.16	82.69	82.69	82.74	82.16	20,301
May 07, 2026	83.1	81.68	81.68	83.1	81.68	23,339
May 06, 2026	82.53	82.96	82.96	83.02	82.44	41,063
May 05, 2026	80.07	80.55	80.55	80.7	79.86	12,853
May 04, 2026	80.02	79.31	79.31	80.27	78.99	32,941
May 01, 2026	80.67	80.38	80.38	80.99	80.3	25,341
April 30, 2026	79.82	80.52	80.52	80.89	79.76	76,850
April 29, 2026	79.16	78.85	78.85	79.2	78.59	303,205
April 28, 2026	79.51	79.44	79.44	79.55	79.01	24,136
April 27, 2026	80.51	80.24	80.24	80.61	79.99	293,421
April 24, 2026	80.05	80.31	80.31	80.45	79.59	58,137
April 23, 2026	79.92	79.7	79.7	80.41	78.78	337,661
April 22, 2026	80.78	80.59	80.59	80.87	80.24	54,457
April 21, 2026	81.59	80.22	80.22	81.7	80.2	298,152
April 20, 2026	81.78	81.85	81.85	81.93	81.29	26,148
April 17, 2026	82.43	82.18	82.18	82.88	82.05	296,125
April 16, 2026	81.36	80.86	80.86	81.36	80.68	55,830
April 15, 2026	80.9	81.08	81.08	81.21	80.73	301,525
April 14, 2026	80.62	81.11	81.11	81.24	80.62	47,000
April 13, 2026	78.41	80.22	80.22	80.22	78.41	408,057
April 10, 2026	79.61	79.36	79.36	79.75	79.06	20,205
April 09, 2026	78.64	79.15	79.15	79.53	78.38	38,527
April 08, 2026	79.85	79.47	79.47	79.85	78.78	28,348
April 07, 2026	75.89	76.11	76.11	76.28	74.8	46,630
April 06, 2026	76.26	76.38	76.38	76.49	75.77	29,289
April 02, 2026	74.68	75.98	75.98	76.13	74.57	50,334
April 01, 2026	76.36	76.63	76.63	77.17	76.22	77,904
March 31, 2026	73.99	75.45	75.45	75.45	73.56	84,610
March 30, 2026	73.35	72.89	72.89	73.39	72.43	42,850
March 27, 2026	73.2	72.63	72.63	73.49	72.41	27,585
March 26, 2026	74.18	73.52	73.53	74.8	73.52	16,861
March 25, 2026	75.61	75.3	75.3	75.75	75.14	33,989
March 24, 2026	73.66	74.19	74.19	74.64	73.29	62,984
March 23, 2026	74.29	74.57	74.57	75.49	73.96	44,059
March 20, 2026	74.85	72.8	72.8	74.85	72.41	38,210
March 19, 2026	73.79	75.12	75.12	75.39	73.25	126,952
March 18, 2026	76.21	75.28	75.28	76.35	74.79	141,534
March 17, 2026	76.96	76.66	76.66	77.19	76.47	63,096
March 16, 2026	76.23	76.45	76.45	76.68	76.06	91,098
March 13, 2026	76.24	75.16	75.16	77.31	75.07	213,212
March 12, 2026	76.29	76.02	76.02	76.71	75.57	2.23M
March 11, 2026	77.03	77.14	77.14	77.51	76.67	15,430
March 10, 2026	77.76	77.42	77.42	78.54	77.31	13,358
March 09, 2026	75.44	77.29	77.29	77.38	74.96	21,831