iShares ESG Advanced MSCI EAFE Index ETF - DMXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	75.02	74.92	74.92	75.26	74.87	48,691
June 11, 2025	74.98	74.64	74.64	75.21	74.56	23,448
June 10, 2025	74.72	74.73	74.73	75.05	74.52	15,200
June 09, 2025	74.37	74.61	74.61	74.79	74.28	17,118
June 06, 2025	74.33	74.39	74.39	74.57	74.2	9,829
June 05, 2025	74.24	73.89	74.19	74.48	73.85	32,056
June 04, 2025	73.88	74.15	74.15	74.41	73.88	23,600
June 03, 2025	73.47	73.69	73.69	73.84	73.34	22,113
June 02, 2025	73.62	74.29	74.29	74.32	73.28	24,200
May 30, 2025	73.43	73.26	73.26	73.54	72.92	50,000
May 29, 2025	73.74	73.23	73.23	73.74	73	39,400
May 28, 2025	73.29	73.28	73.28	73.4	72.87	31,240
May 27, 2025	74.03	73.8	73.8	74.24	73.67	19,518
May 23, 2025	72.22	72.66	72.66	73.14	72.22	15,400
May 22, 2025	72.63	72.76	72.76	73.24	72.53	17,700
May 21, 2025	73.34	73.01	73.01	73.74	72.73	20,805
May 20, 2025	73.22	73.17	73.17	73.61	73.04	85,344
May 19, 2025	72.41	73.23	73.23	73.25	72.41	31,000
May 16, 2025	72.33	72.6	72.6	72.71	71.91	12,920
May 15, 2025	72.16	72.22	72.22	72.56	71.94	12,302
May 14, 2025	72.43	71.81	71.81	72.43	71.45	47,700
May 13, 2025	71.88	71.97	71.97	72.21	71.7	20,040
May 12, 2025	71.26	71.61	71.61	72.62	71.17	14,900
May 09, 2025	71.67	71.4	71.4	71.67	71.21	21,789
May 08, 2025	71.57	71	71	71.57	70.98	25,511
May 07, 2025	71.28	71.06	71.06	71.82	70.87	17,952
May 06, 2025	71.34	71.47	71.47	71.65	71.2	23,798
May 05, 2025	71.49	71.16	71.16	71.81	71.16	27,512
May 02, 2025	71.2	71.38	71.38	71.47	71	9,500
May 01, 2025	69.92	69.72	69.72	70.2	69.64	24,654
April 30, 2025	69.35	70.05	70.05	70.08	69.16	21,918
April 29, 2025	69.41	69.66	69.66	70	69.41	18,871
April 28, 2025	69.15	69.42	69.42	69.48	69.11	27,330
April 25, 2025	68.83	69.36	69.36	69.48	68.68	15,200
April 24, 2025	68.26	68.8	68.8	69.13	68.26	18,338
April 23, 2025	68.39	68.06	68.06	68.71	67.82	20,426
April 22, 2025	67.22	67.47	67.47	68.01	67.19	50,930
April 21, 2025	66.91	66.42	66.42	67.32	65.79	22,058
April 17, 2025	66.74	66.62	66.62	67.14	66.58	24,118
April 16, 2025	66.48	66.29	66.29	66.96	66.04	37,600
April 15, 2025	66.71	66.79	66.79	67.18	66.41	77,342
April 14, 2025	65.68	66.15	66.15	66.35	65.56	13,611
April 11, 2025	63.92	65.41	65.41	65.41	63.39	22,609
April 10, 2025	63.95	63.98	63.98	64.13	62.37	27,001
April 09, 2025	60.72	65.28	65.28	65.72	59.91	71,500
April 08, 2025	62.55	59.98	59.98	62.58	59.11	88,437
April 07, 2025	59.99	60.05	60.05	61.51	58.82	103,329
April 04, 2025	63.63	61.77	61.77	63.63	61.77	44,500
April 03, 2025	67.01	66.16	66.16	67.01	65.8	29,200
April 02, 2025	66.78	67.51	67.51	67.51	66.78	10,200
April 01, 2025	67.11	67.11	67.11	67.55	66.73	19,717
March 31, 2025	66.69	67.34	67.34	67.42	66.47	67,021
March 28, 2025	68.07	67.64	67.64	68.37	67.56	29,884
March 27, 2025	68.19	68.33	68.33	68.63	68.19	13,805
March 26, 2025	68.81	68.22	68.22	68.92	68.09	16,000
March 25, 2025	69.46	69.37	69.37	69.72	69.29	19,500
March 24, 2025	69.18	69.1	69.1	69.18	68.8	15,900
March 21, 2025	68.94	68.92	68.92	69.22	68.76	30,800
March 20, 2025	69.08	69.4	69.4	69.66	69.08	65,110
March 19, 2025	69.56	70.13	70.13	70.27	69.55	13,447

iShares ESG Advanced MSCI EAFE Index ETF (DMXF) NASDAQ