iShares ESG Advanced MSCI EAFE Index ETF (DMXF) NASDAQ

75.34

-0.085(-0.11%)

Updated at August 18 03:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202575.4175.4375.4375.5275.1925,000
August 14, 202574.6474.9274.9275.0174.5811,965
August 13, 202574.9274.9974.9975.0674.7516,400
August 12, 202573.9874.4974.4974.6873.9326,000
August 11, 202573.8173.6273.6273.9573.5712,100
August 08, 202573.92747474.2373.8812,734
August 07, 202573.7973.6373.6373.7973.3741,800
August 06, 202572.7172.8172.8172.9372.4818,301
August 05, 202572.6672.4972.4972.7972.3424,323
August 04, 202572.4572.6172.6172.7172.0818,546
August 01, 202571.7371.671.671.7371.1213,000
July 31, 202572.5371.7871.7872.5471.7518,833
July 30, 20257372.772.773.1472.515,226
July 29, 202573.6473.3773.3773.6473.1515,739
July 28, 202574.2573.8473.8474.2573.5719,200
July 25, 202574.5374.8574.8574.9474.3515,300
July 24, 202575.2875.0375.0375.475.0312,700
July 23, 202574.7775.5675.5675.6474.739,619
July 22, 202573.6873.9573.9574.0273.4616,242
July 21, 202573.6273.6573.6574.0973.5646,900
July 18, 202573.9973.2673.2673.9973.2319,600
July 17, 202573.5773.5173.5173.6473.2111,200
July 16, 202572.9573.2673.2673.3972.5317,610
July 15, 202573.9373.0973.0973.9373.0311,700
July 14, 202573.3673.7273.7273.873.3625,700
July 11, 202574.0173.8173.8174.2373.720,219
July 10, 202574.5174.5874.5874.6974.2216,947
July 09, 202574.3574.7874.7874.7874.1921,333
July 08, 202573.9274.2774.2774.2773.7122,508
July 07, 202574.0573.8373.8374.2373.5453,872
July 03, 202574.1174.5374.5374.5874.112,911
July 02, 202574.0274.3274.3274.4673.9413,300
July 01, 202574.2374.3474.3474.4873.9615,000
June 30, 202574.4274.4474.4474.774.1142,900
June 27, 202574.2974.5174.5174.7473.9549,610
June 26, 202573.573.5673.5673.7573.2419,500
June 25, 202573.0372.9972.9973.2872.6320,600
June 24, 202573.0373.3873.3873.572.7915,400
June 23, 202571.2472.3772.3772.471.2237,040
June 20, 202572.4371.6971.6972.4371.5530,000
June 18, 202572.4972.3772.3773.4472.1641,523
June 17, 202572.9772.2772.2772.9872.0830,400
June 16, 202573.4973.2973.2973.9973.2828,000
June 13, 202574.0174.0274.0274.4773.8513,315
June 12, 202575.0274.9274.9275.2674.8748,691
June 11, 202574.9874.6474.6475.2174.5623,448
June 10, 202574.7274.7374.7375.0574.5215,200
June 09, 202574.3774.6174.6174.7974.2817,118
June 06, 202574.3374.3974.3974.5774.29,829
June 05, 202574.2473.8974.1974.4873.8532,056
June 04, 202573.8874.1574.1574.4173.8823,600
June 03, 202573.4773.6973.6973.8473.3422,113
June 02, 202573.6274.2974.2974.3273.2824,200
May 30, 202573.4373.2673.2673.5472.9250,000
May 29, 202573.7473.2373.2373.747339,400
May 28, 202573.2973.2873.2873.472.8731,240
May 27, 202574.0373.873.874.2473.6719,518
May 23, 202572.2272.6672.6673.1472.2215,400
May 22, 202572.6372.7672.7673.2472.5317,700
May 21, 202573.3473.0173.0173.7472.7320,805
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved