iShares ESG Advanced MSCI EAFE ETF (DMXF) NASDAQ

79.70

-0.8989(-1.12%)

Updated at April 23 04:00PM

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 $1,788.51 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,353.53, while $1000 invested 1 year ago would be worth $1,215.62. This corresponds to total returns of 78.85%, 35.35%, 21.56%, respectively, with annualized returns of 10.44%, 6.24%, 21.56%.

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
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
March 06, 2026	75.86	76.72	76.72	76.98	75.76	52,000
March 05, 2026	77.85	77.49	77.49	77.85	76.77	12,500
March 04, 2026	78.55	79.13	79.13	79.13	78.33	19,734
March 03, 2026	76.99	78.06	78.06	78.4	76.99	17,134
March 02, 2026	80.15	80.45	80.45	80.77	80.05	14,800
February 27, 2026	82.24	82.1	82.1	82.53	82.01	24,400
February 26, 2026	82.42	82.33	82.33	82.42	81.82	5,500
February 25, 2026	82.3	82.39	82.39	82.46	82.03	15,403
February 24, 2026	81.23	81.66	81.66	81.7	81.23	9,600
February 23, 2026	81.82	81.32	81.32	81.98	81.23	10,800
February 20, 2026	81.02	81.79	81.79	81.83	81.02	10,304
February 19, 2026	80.57	80.94	80.94	81.07	80.57	18,500
February 18, 2026	81.22	81.23	81.23	81.65	81.07	16,619
February 17, 2026	80.64	81.19	81.19	81.31	80.32	37,407
February 13, 2026	81.22	81.3	81.3	81.5	80.88	24,700
February 12, 2026	82.13	81.2	81.2	82.13	81.09	15,600
February 11, 2026	81.97	81.99	81.99	82.15	81.4	24,800
February 10, 2026	81.1	81.62	81.62	82.16	81.02	48,831
February 09, 2026	80.63	81.42	81.42	81.51	80.63	16,324
February 06, 2026	79.55	80.22	80.22	80.22	79.48	6,826
February 05, 2026	78.68	78.52	78.52	79.07	78.41	46,300
February 04, 2026	79.88	79.35	79.35	79.99	78.97	13,500
February 03, 2026	79.16	79.19	79.19	79.25	78.54	18,423
February 02, 2026	78.8	79.42	79.42	79.52	78.23	23,300
January 30, 2026	79.33	78.02	78.02	79.63	77.82	48,800
January 29, 2026	79.88	79.71	79.71	80.05	78.71	10,500
January 28, 2026	79.77	79.54	79.54	79.77	79.28	10,000