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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	74.73	74.56	74.56	74.95	74.32	20,833
September 04, 2025	73.73	74.07	74.07	74.14	73.61	26,406
September 03, 2025	73.21	73.4	73.4	73.51	73.07	14,117
September 02, 2025	72.85	73.35	73.35	73.44	72.84	21,725
August 29, 2025	74.24	74.09	74.09	74.26	74	30,619
August 28, 2025	74.67	74.78	74.78	74.87	74.55	20,871
August 27, 2025	74.05	74.55	74.55	74.61	74.05	12,376
August 26, 2025	74.46	74.72	74.72	74.75	74.46	13,619
August 25, 2025	75.55	74.83	74.83	76.07	74.81	29,000
August 22, 2025	74.79	75.78	75.78	75.89	74.79	19,700
August 21, 2025	74.75	74.64	74.64	74.83	74.59	18,400
August 20, 2025	75.43	75.2	75.2	75.56	75.02	31,946
August 19, 2025	75.45	75.25	75.25	75.6	75.17	15,811
August 18, 2025	75.22	75.38	75.38	75.44	75.2	20,900
August 15, 2025	75.41	75.43	75.43	75.52	75.19	25,000
August 14, 2025	74.64	74.92	74.92	75.01	74.58	11,965
August 13, 2025	74.92	74.99	74.99	75.06	74.75	16,400
August 12, 2025	73.98	74.49	74.49	74.68	73.93	26,000
August 11, 2025	73.81	73.62	73.62	73.95	73.57	12,100
August 08, 2025	73.92	74	74	74.23	73.88	12,734
August 07, 2025	73.79	73.63	73.63	73.79	73.37	41,800
August 06, 2025	72.71	72.81	72.81	72.93	72.48	18,301
August 05, 2025	72.66	72.49	72.49	72.79	72.34	24,323
August 04, 2025	72.45	72.61	72.61	72.71	72.08	18,546
August 01, 2025	71.73	71.6	71.6	71.73	71.12	13,000
July 31, 2025	72.53	71.78	71.78	72.54	71.75	18,833
July 30, 2025	73	72.7	72.7	73.14	72.5	15,226
July 29, 2025	73.64	73.37	73.37	73.64	73.15	15,739
July 28, 2025	74.25	73.84	73.84	74.25	73.57	19,200
July 25, 2025	74.53	74.85	74.85	74.94	74.35	15,300
July 24, 2025	75.28	75.03	75.03	75.4	75.03	12,700
July 23, 2025	74.77	75.56	75.56	75.64	74.73	9,619
July 22, 2025	73.68	73.95	73.95	74.02	73.46	16,242
July 21, 2025	73.62	73.65	73.65	74.09	73.56	46,900
July 18, 2025	73.99	73.26	73.26	73.99	73.23	19,600
July 17, 2025	73.57	73.51	73.51	73.64	73.21	11,200
July 16, 2025	72.95	73.26	73.26	73.39	72.53	17,610
July 15, 2025	73.93	73.09	73.09	73.93	73.03	11,700
July 14, 2025	73.36	73.72	73.72	73.8	73.36	25,700
July 11, 2025	74.01	73.81	73.81	74.23	73.7	20,219
July 10, 2025	74.51	74.58	74.58	74.69	74.22	16,947
July 09, 2025	74.35	74.78	74.78	74.78	74.19	21,333
July 08, 2025	73.92	74.27	74.27	74.27	73.71	22,508
July 07, 2025	74.05	73.83	73.83	74.23	73.54	53,872
July 03, 2025	74.11	74.53	74.53	74.58	74.1	12,911
July 02, 2025	74.02	74.32	74.32	74.46	73.94	13,300
July 01, 2025	74.23	74.34	74.34	74.48	73.96	15,000
June 30, 2025	74.42	74.44	74.44	74.7	74.11	42,900
June 27, 2025	74.29	74.51	74.51	74.74	73.95	49,610
June 26, 2025	73.5	73.56	73.56	73.75	73.24	19,500
June 25, 2025	73.03	72.99	72.99	73.28	72.63	20,600
June 24, 2025	73.03	73.38	73.38	73.5	72.79	15,400
June 23, 2025	71.24	72.37	72.37	72.4	71.22	37,040
June 20, 2025	72.43	71.69	71.69	72.43	71.55	30,000
June 18, 2025	72.49	72.37	72.37	73.44	72.16	41,523
June 17, 2025	72.97	72.27	72.27	72.98	72.08	30,400
June 16, 2025	73.49	73.29	73.29	73.99	73.28	28,000
June 13, 2025	74.01	74.02	74.02	74.47	73.85	13,315
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

iShares ESG Advanced MSCI EAFE Index ETF (DMXF) NASDAQ