iShares ESG Advanced MSCI EAFE ETF (DMXF) NASDAQ

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 $1,864.82 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,363.36, while $1000 invested 1 year ago would be worth $1,107.66. This corresponds to total returns of 86.48%, 36.34%, 10.77%, respectively, with annualized returns of 10.31%, 6.4%, 10.77%.

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
October 22, 2026	83.47	83.1	83.1	83.52	82.86	94,916
October 21, 2026	84.25	84.19	84.19	84.34	83.7	20,458
October 20, 2026	83.07	83.64	83.64	83.77	83.07	20,099
October 19, 2026	83.41	83.09	83.09	83.62	82.95	41,289
October 16, 2026	84.14	83.26	83.26	84.28	83.15	39,010
October 15, 2026	83.03	83.81	83.81	83.84	82.8	254,662
October 14, 2026	83.47	83.08	83.08	83.68	82.99	28,250
October 13, 2026	84.31	84.09	84.09	84.73	83.8	24,797
October 12, 2026	84.4	83.96	83.96	84.41	83.9	18,092
October 09, 2026	84.29	84.35	84.35	84.41	83.81	24,848
October 08, 2026	83.66	83.71	83.71	84.11	83.33	31,713
October 07, 2026	84.21	84.38	84.38	84.76	83.95	32,518
October 06, 2026	85.8	85.44	85.44	85.88	85.39	43,932
October 05, 2026	84.84	85.24	85.24	85.35	84.68	21,135
October 02, 2026	84.86	85.3	85.3	85.47	84.86	15,080
October 01, 2026	84.71	84.19	84.19	84.71	83.83	29,562
September 30, 2026	85.51	84.65	84.65	85.6	84.64	41,553
September 29, 2026	85.23	85.23	85.23	85.29	84.76	15,807
September 28, 2026	85.36	85.23	85.23	85.63	84.79	22,306
September 25, 2026	85.25	85.57	85.57	85.61	84.97	65,003
September 24, 2026	84.4	84.56	84.56	84.71	83.81	32,650
September 23, 2026	85.5	84.84	84.84	85.5	84.52	66,579
September 22, 2026	86.02	86.16	86.16	87.52	85.58	848,685
September 21, 2026	85.46	85.78	85.78	85.88	84.98	39,703
September 18, 2026	84.55	84.56	84.56	84.6	84.15	22,125
September 17, 2026	85.5	85.1	85.1	85.56	85.03	12,500
September 16, 2026	84.98	84.26	84.26	85.3	83.93	12,396
September 15, 2026	84.56	84.54	84.54	84.79	84.4	20,963
September 11, 2026	86.23	85.99	85.99	86.23	85.81	13,664
September 10, 2026	85.47	85.12	85.12	85.66	84.98	19,654
September 09, 2026	86.28	85.84	85.84	86.77	85.71	28,310
September 08, 2026	87.35	86.87	86.87	87.4	86.87	15,452
September 04, 2026	87.19	87.51	87.51	87.65	87.19	10,937
September 03, 2026	86.9	87.22	87.22	87.41	86.72	20,752
September 02, 2026	85.91	86.24	86.24	86.28	85.91	12,657
September 01, 2026	86.13	85.65	85.65	86.3	85.38	20,382
August 31, 2026	87.17	86.59	86.59	87.17	86.44	14,945
August 28, 2026	87.42	86.79	86.79	87.44	86.58	18,889
August 27, 2026	86.86	87.01	87.01	87.11	86.64	51,519
August 26, 2026	87.3	87.13	87.13	87.3	86.89	25,015
August 25, 2026	87.19	87.38	87.38	87.38	87.1	16,154
August 24, 2026	86.52	86.6	86.6	86.79	86.22	14,949
August 21, 2026	86.89	86.85	86.85	87.12	86.62	14,776
August 20, 2026	86.09	86.06	86.06	86.36	85.94	23,786
August 19, 2026	86.87	86.56	86.56	86.87	86.26	21,443
August 18, 2026	86.89	86.27	86.27	87.12	86.19	18,670
August 17, 2026	87.66	87.68	87.68	88.04	87.59	20,864
August 14, 2026	87.7	87.58	87.58	87.94	87.36	29,618
August 13, 2026	87.75	87.76	87.76	88.06	87.58	10,396
August 12, 2026	87.41	87.35	87.35	87.68	87.14	21,719
August 11, 2026	86.89	86.86	86.86	87.16	86.6	13,310
August 10, 2026	87.09	86.62	86.62	87.09	86.52	14,584
August 07, 2026	87.29	87.09	87.09	87.31	86.81	12,170
August 06, 2026	86.42	86.19	86.19	86.57	86.02	88,709
August 05, 2026	86.52	86.11	86.11	86.52	85.99	19,323
August 04, 2026	85.05	85.75	85.75	85.89	85.05	44,127
August 03, 2026	83.93	84.27	84.27	84.42	83.8	16,762
July 31, 2026	83.66	84.03	84.03	84.1	83.46	18,987
July 30, 2026	83.45	84.59	84.59	84.65	83.39	18,245
July 29, 2026	82.21	81.94	81.94	83.15	81.63	24,182