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 $1,929.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.44, while $1000 invested 1 year ago would be worth $1,175.21. This corresponds to total returns of 92.98%, 36.64%, 17.52%, respectively, with annualized returns of 11.11%, 6.44%, 17.52%.

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
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
July 28, 2026	82.15	82.71	82.71	82.96	82.15	38,643
July 27, 2026	83.5	83.1	83.1	83.5	82.74	10,268
July 23, 2026	82.56	82.47	82.47	82.76	82.34	18,122
July 22, 2026	83.68	83.51	83.51	83.82	83.51	11,399
July 21, 2026	83.17	83.63	83.63	83.77	83.17	10,166
July 20, 2026	83.13	82.26	82.26	83.13	82.03	1.19M
July 17, 2026	81.44	82.91	82.91	83.18	81.23	1.18M
July 16, 2026	83.71	83.54	83.54	83.95	83.39	11,594
July 15, 2026	84.26	84.57	84.57	84.66	83.71	1.19M
July 14, 2026	84.69	84.14	84.14	84.76	84.14	18,271
July 13, 2026	83.87	83.42	83.42	84.29	83.25	21,522
July 10, 2026	84.55	84.51	84.51	84.76	84.2	13,070
July 09, 2026	83.76	84.11	84.11	84.28	83.76	18,902
July 08, 2026	82.71	83.3	83.3	83.41	82.43	12,992
July 07, 2026	84.16	83.75	83.75	84.21	83.63	22,413
July 06, 2026	84.63	85.19	85.19	85.34	84.63	16,986
July 02, 2026	84.9	84.15	84.15	85.03	83.64	18,582
July 01, 2026	84.05	83.73	83.73	84.23	83.65	49,908
June 30, 2026	83.97	84.6	84.6	84.66	83.97	21,585
June 29, 2026	83.31	83.93	83.93	84.06	82.95	27,894
June 26, 2026	82.74	83.09	83.09	83.4	82.74	20,788
June 25, 2026	84.13	83.59	83.59	84.13	83.54	19,197
June 24, 2026	82.88	82.8	82.8	83.58	82.56	16,502
June 23, 2026	85.3	82.99	82.99	85.3	82.9	29,074
June 22, 2026	85.43	85.28	85.28	85.57	85.06	19,806
June 18, 2026	85.16	85.15	85.15	85.35	84.95	72,785
June 17, 2026	85.06	84.32	84.32	85.56	84.13	53,095
June 16, 2026	84.5	84.11	84.11	84.63	84.1	26,590