Get the Stockscreener App
83.48
0.73%
-0.6149
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Price History
The historical daily chart and data for Ishares Esg Advanced Msci Eafe Etf stock (DMXF), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $83.48.
- Ishares Esg Advanced Msci Eafe Etf all-time high stock price is $88.06, occurred on August 13, 2026.
- The lowest Ishares Esg Advanced Msci Eafe Etf stock price recorded was $54.23 on October 26, 2023. Since then, Ishares Esg Advanced Msci Eafe Etf's stock price has risen over 53.95% to $83.48 now.
- The 52-week high stock price for DMXF is $88.06, representing a 5.49% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for DMXF is $72.41, indicating a -13.26% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Ishares Esg Advanced Msci Eafe Etf (DMXF) stock in the beginning of 2025 was $64.23. The stock closed the year at $75.16, a gain of over 17.02% for the year.
The table below shows more information about DMXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $83.68 | $83.33 | $0.35 | 4,315.0 | -0.85% |
| Oct 13, 2026 | $84.73 | $83.80 | $0.93 | 24,799.0 | +0.17% |
| Oct 12, 2026 | $84.41 | $83.90 | $0.5098 | 18,095.0 | -0.47% |
| Oct 09, 2026 | $84.41 | $83.81 | $0.604 | 24,849.0 | +0.77% |
| Oct 08, 2026 | $84.11 | $83.33 | $0.785 | 34,966.0 | -0.79% |
| Oct 07, 2026 | $84.76 | $83.95 | $0.81 | 32,435.0 | -1.24% |
| Oct 06, 2026 | $85.88 | $85.39 | $0.4872 | 43,933.0 | +0.23% |
| Oct 05, 2026 | $85.35 | $84.68 | $0.674 | 27,098.0 | -0.07% |
| Oct 02, 2026 | $85.47 | $84.86 | $0.605 | 15,081.0 | +1.31% |
| Oct 01, 2026 | $84.71 | $83.83 | $0.88 | 29,563.0 | -0.54% |
| Sep 30, 2026 | $85.59 | $84.64 | $0.96 | 47,570.0 | -0.68% |
| Sep 29, 2026 | $85.29 | $84.75 | $0.535 | 15,807.0 | +0.00% |
| Sep 28, 2026 | $85.63 | $84.79 | $0.84 | 22,308.0 | -0.40% |
| Sep 25, 2026 | $85.61 | $84.97 | $0.6378 | 64,913.0 | +1.19% |
| Sep 24, 2026 | $84.70 | $83.81 | $0.8931 | 32,650.0 | -0.33% |
| Sep 23, 2026 | $85.50 | $84.52 | $0.98 | 66,581.0 | -1.53% |
| Sep 22, 2026 | $87.52 | $85.58 | $1.94 | 848,687.0 | +0.44% |
| Sep 21, 2026 | $85.88 | $84.98 | $0.90 | 39,625.0 | +1.45% |
| Sep 18, 2026 | $84.60 | $84.14 | $0.455 | 22,121.0 | -0.64% |
| Sep 17, 2026 | $85.56 | $85.03 | $0.5299 | 12,500.0 | +1.00% |
| Sep 16, 2026 | $85.30 | $83.93 | $1.37 | 12,396.0 | -0.33% |
| Sep 15, 2026 | $84.79 | $84.40 | $0.39 | 20,963.0 | -0.48% |
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Advanced Msci Eafe Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Advanced Msci Eafe Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $85.88 | $83.33 | $2.55 | 255,134.0 | -1.50% |
| Sep, 2026 | $87.65 | $83.81 | $3.84 | 1,359,918.0 | -2.24% |
| Aug, 2026 | $88.06 | $83.80 | $4.26 | 510,043.0 | +3.05% |
| Jul, 2026 | $85.33 | $81.23 | $4.10 | 3,941,772.0 | -0.67% |
| Jun, 2026 | $85.57 | $81.46 | $4.11 | 950,218.0 | +1.33% |
| May, 2026 | $84.11 | $78.99 | $5.12 | 1,786,267.0 | +3.69% |
| Apr, 2026 | $82.88 | $74.56 | $8.31 | 2,871,787.0 | +6.72% |
| Mar, 2026 | $80.77 | $72.41 | $8.36 | 3,391,101.0 | -8.10% |
| Feb, 2026 | $82.53 | $78.23 | $4.30 | 386,573.0 | +5.23% |
| Jan, 2026 | $80.20 | $75.81 | $4.39 | 375,364.0 | +3.81% |
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.86 | $73.93 | $3.93 | 592,771.0 | -0.94% |
| Nov, 2025 | $77.64 | $72.80 | $4.84 | 473,617.0 | -0.40% |
| Oct, 2025 | $78.25 | $74.83 | $3.42 | 606,879.0 | +1.41% |
| Sep, 2025 | $76.35 | $72.84 | $3.51 | 3,685,006.0 | +2.23% |
| Aug, 2025 | $76.07 | $71.12 | $4.95 | 434,768.0 | +3.22% |
| Jul, 2025 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| Jun, 2025 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| May, 2025 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| Apr, 2025 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| Mar, 2025 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| Feb, 2025 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| Jan, 2025 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf Stock (DMXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| Nov, 2024 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| Oct, 2024 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| Sep, 2024 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| Aug, 2024 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| Jul, 2024 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| Jun, 2024 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| May, 2024 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| Apr, 2024 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| Mar, 2024 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| Feb, 2024 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| Jan, 2024 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):