Get the Stockscreener App
87.61
0.16%
-0.1506
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 August 14, 2026, is $87.61.
- 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 61.56% to $87.61 now.
- The 52-week high stock price for DMXF is $88.06, representing a 0.51% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for DMXF is $72.41, indicating a -17.35% 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 $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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $87.94 | $87.36 | $0.58 | 27,850.0 | -0.17% |
| Aug 13, 2026 | $88.06 | $87.58 | $0.4799 | 10,396.0 | +0.47% |
| Aug 12, 2026 | $87.68 | $87.14 | $0.54 | 21,669.0 | +0.57% |
| Aug 11, 2026 | $87.16 | $86.60 | $0.56 | 13,310.0 | +0.27% |
| Aug 10, 2026 | $87.09 | $86.52 | $0.57 | 14,497.0 | -0.54% |
| Aug 07, 2026 | $87.31 | $86.81 | $0.50 | 12,170.0 | +1.05% |
| Aug 06, 2026 | $86.57 | $86.02 | $0.5476 | 88,709.0 | +0.09% |
| Aug 05, 2026 | $86.52 | $85.99 | $0.5255 | 19,323.0 | +0.42% |
| Aug 04, 2026 | $85.89 | $85.05 | $0.84 | 44,115.0 | +1.76% |
| Aug 03, 2026 | $84.42 | $83.80 | $0.6196 | 16,423.0 | +0.28% |
| Jul 31, 2026 | $84.10 | $83.45 | $0.645 | 18,987.0 | -0.66% |
| Jul 30, 2026 | $84.65 | $83.39 | $1.26 | 18,002.0 | +3.24% |
| Jul 29, 2026 | $83.14 | $81.63 | $1.51 | 24,091.0 | -0.93% |
| Jul 28, 2026 | $82.96 | $82.15 | $0.81 | 38,643.0 | -0.48% |
| Jul 27, 2026 | $83.50 | $82.73 | $0.765 | 10,268.0 | +0.45% |
| Jul 24, 2026 | $83.23 | $82.65 | $0.58 | 24,780.0 | +0.32% |
| Jul 23, 2026 | $82.76 | $82.33 | $0.4256 | 18,122.0 | -1.24% |
| Jul 22, 2026 | $83.82 | $83.51 | $0.3149 | 11,399.0 | -0.14% |
| Jul 21, 2026 | $83.77 | $83.17 | $0.60 | 10,166.0 | +1.66% |
| Jul 20, 2026 | $83.13 | $82.03 | $1.10 | 1,194,047.0 | -0.79% |
| Jul 17, 2026 | $83.18 | $81.23 | $1.95 | 1,180,876.0 | -0.75% |
| Jul 16, 2026 | $83.95 | $83.39 | $0.557 | 11,594.0 | -1.21% |
| Jul 15, 2026 | $84.66 | $83.71 | $0.95 | 1,191,974.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $88.06 | $83.80 | $4.26 | 268,462.0 | +4.26% |
| 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% |
0.45%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):