Get the Stockscreener App
79.19
0.29%
-0.2313
After Hours:
79.19
0.0001
+0.00%
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), show that the latest closing stock price as of February 03, 2026, is $79.19.
- Ishares Esg Advanced Msci Eafe Etf all-time high stock price is $80.20, occurred on January 27, 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 46.03% to $79.19 now.
- The 52-week high stock price for DMXF is $80.20, representing a 1.28% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for DMXF is $58.82, indicating a -25.72% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Esg Advanced Msci Eafe Etf (DMXF) stock in the beginning of 2025 was $57.94. The stock closed the year at $56.03, a loss of over -3.30% 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $79.25 | $78.54 | $0.71 | 18,423.0 | -0.29% |
| Feb 02, 2026 | $79.52 | $78.23 | $1.29 | 23,289.0 | +1.80% |
| Jan 30, 2026 | $79.63 | $77.82 | $1.81 | 48,751.0 | -2.12% |
| Jan 29, 2026 | $80.05 | $78.71 | $1.34 | 10,478.0 | +0.21% |
| Jan 28, 2026 | $79.77 | $79.28 | $0.4916 | 9,974.0 | -0.80% |
| Jan 27, 2026 | $80.20 | $79.71 | $0.49 | 18,662.0 | +1.57% |
| Jan 26, 2026 | $79.14 | $78.80 | $0.34 | 17,118.0 | +0.80% |
| Jan 23, 2026 | $78.48 | $77.74 | $0.74 | 20,710.0 | +0.25% |
| Jan 22, 2026 | $78.26 | $78.03 | $0.2283 | 16,800.0 | +0.58% |
| Jan 21, 2026 | $77.80 | $76.90 | $0.9045 | 19,713.0 | +0.98% |
| Jan 20, 2026 | $77.49 | $76.84 | $0.6498 | 19,968.0 | -1.71% |
| Jan 16, 2026 | $78.34 | $77.98 | $0.36 | 15,643.0 | +0.18% |
| Jan 15, 2026 | $78.48 | $78.12 | $0.36 | 12,382.0 | +0.39% |
| Jan 14, 2026 | $78.00 | $77.62 | $0.3766 | 8,959.0 | +0.26% |
| Jan 13, 2026 | $77.84 | $77.50 | $0.3449 | 12,320.0 | -0.69% |
| Jan 12, 2026 | $78.18 | $77.97 | $0.21 | 56,363.0 | +0.48% |
| Jan 09, 2026 | $77.90 | $77.30 | $0.5957 | 21,398.0 | +1.00% |
| Jan 08, 2026 | $77.07 | $76.83 | $0.2425 | 11,473.0 | -0.40% |
| Jan 07, 2026 | $77.57 | $77.22 | $0.3549 | 16,385.0 | -0.19% |
| Jan 06, 2026 | $77.59 | $77.29 | $0.3023 | 12,626.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $79.52 | $78.23 | $1.29 | 60,135.0 | +1.50% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):