Free Trial

iShares ESG Advanced MSCI EAFE ETF (DMXF) Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free DMXF Stock Alerts
$69.51
+0.68 (+0.99%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipShort InterestSocial Media

iShares ESG Advanced MSCI EAFE ETF Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
+6.76%
3 Month
Performance
+6.07%
6 Month
Performance
+16.65%
Year-To-Date
Performance
+8.81%
1 Year
Performance
+14.33%
Receive DMXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares ESG Advanced MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.
Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

DMXF Stock Chart for Thursday, May, 16, 2024

DMXF Chart by TradingView

iShares ESG Advanced MSCI EAFE ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$68.83$69.51
+0.99%		$69.67$69.0226,517 shs$667.30 million
05/14/2024$68.29$68.83
+0.79%		$68.86$68.4027,688 shs$660.77 million
05/13/2024$68.28$68.29
+0.01%		$68.50$68.1526,427 shs$655.58 million
05/10/2024$67.94$68.28
+0.51%		$68.62$68.0817,044 shs$655.53 million
05/09/2024$67.60$67.94
+0.50%		$68.21$67.5716,750 shs$652.22 million
05/08/2024$67.51$67.60
+0.13%		$67.69$67.328,609 shs$648.96 million
05/07/2024$67.44$67.51
+0.10%		$67.82$67.5115,919 shs$648.10 million
05/06/2024$66.85$67.44
+0.88%		$67.58$67.2619,130 shs$647.42 million
05/03/2024$66.28$66.85
+0.86%		$67.04$66.4814,703 shs$641.76 million
05/02/2024$65.10$66.28
+1.81%		$66.35$65.6610,656 shs$636.29 million
05/01/2024$65.46$65.10
-0.55%		$66.01$65.0559,572 shs$624.96 million
04/30/2024$66.33$65.46
-1.31%		$66.18$65.4544,010 shs$628.42 million
04/29/2024$65.84$66.33
+0.74%		$66.41$66.037,518 shs$636.77 million
04/26/2024$65.31$65.84
+0.81%		$66.17$65.6311,159 shs$632.06 million
04/25/2024$65.86$65.31
-0.84%		$65.53$64.7922,226 shs$626.98 million
04/24/2024$66.05$65.86
-0.29%		$66.16$65.5412,314 shs$632.26 million
04/23/2024$65.01$66.05
+1.60%		$66.08$65.419,662 shs$634.08 million
04/22/2024$64.36$65.01
+1.01%		$65.30$64.7513,514 shs$624.10 million
04/19/2024$64.63$64.36
-0.42%		$64.69$64.1813,216 shs$617.86 million
04/18/2024$64.78$64.63
-0.23%		$65.03$64.5023,294 shs$620.45 million
04/17/2024$65.11$64.78
-0.51%		$65.38$64.6118,054 shs$621.89 million
04/16/2024$65.59$65.11
-0.73%		$65.26$64.9125,952 shs$625.06 million
04/15/2024$65.81$65.59
-0.33%		$66.69$65.4321,065 shs$629.66 million
04/12/2024$66.92$65.81
-1.65%		$66.40$65.6118,486 shs$631.78 million
04/11/2024$66.78$66.92
+0.20%		$67.13$66.1813,869 shs$629.00 million
04/10/2024$67.68$66.78
-1.33%		$66.91$66.4618,135 shs$627.73 million
04/09/2024$67.58$67.68
+0.15%		$68.00$67.3421,311 shs$636.19 million
04/08/2024$67.43$67.58
+0.22%		$67.89$67.5812,310 shs$635.25 million
04/05/2024$67.19$67.43
+0.36%		$67.65$67.1417,972 shs$633.84 million
04/04/2024$67.93$67.19
-1.09%		$68.24$67.1312,160 shs$631.59 million
04/03/2024$67.50$67.93
+0.64%		$68.28$67.2548,794 shs$638.54 million
04/02/2024$68.15$67.50
-0.95%		$67.56$67.1927,244 shs$607.50 million
04/01/2024$68.13$68.15
+0.03%		$68.65$67.9356,218 shs$613.35 million
03/29/2024$68.13$68.13$68.43$68.1337,219 shs$613.17 million
03/28/2024$68.64$68.13
-0.74%		$68.43$68.1337,219 shs$613.17 million
03/27/2024$68.33$68.64
+0.45%		$68.64$68.2514,984 shs$617.76 million
03/26/2024$68.24$68.33
+0.13%		$68.54$68.1722,777 shs$614.97 million
03/25/2024$68.53$68.24
-0.42%		$68.47$68.1624,594 shs$614.16 million
03/22/2024$68.63$68.53
-0.15%		$68.63$68.3436,280 shs$616.77 million
03/21/2024$68.54$68.63
+0.13%		$68.90$68.5342,163 shs$617.67 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/20/2024$67.84$68.54
+1.03%		$68.77$67.8245,341 shs$616.86 million
03/19/2024$67.72$67.84
+0.18%		$68.04$67.5413,948 shs$610.56 million
03/18/2024$67.96$67.72
-0.35%		$68.12$67.7016,461 shs$609.48 million
03/15/2024$68.07$67.96
-0.16%		$68.10$67.5716,202 shs$611.64 million
03/14/2024$68.55$68.07
-0.70%		$68.62$67.7165,966 shs$612.63 million
03/13/2024$68.89$68.55
-0.49%		$68.82$68.4322,404 shs$616.95 million
03/12/2024$68.09$68.89
+1.17%		$68.90$68.0919,555 shs$620.01 million
03/11/2024$68.49$68.09
-0.58%		$68.23$67.8316,114 shs$612.81 million
03/08/2024$69.12$68.49
-0.91%		$69.26$68.30109,442 shs$616.41 million
03/07/2024$67.86$69.12
+1.86%		$69.12$68.48107,054 shs$622.08 million
03/06/2024$67.06$67.86
+1.19%		$68.16$67.7620,523 shs$610.74 million
03/05/2024$67.61$67.06
-0.81%		$67.58$66.9220,921 shs$603.54 million
03/04/2024$67.45$67.61
+0.24%		$67.82$67.4117,885 shs$608.49 million
03/01/2024$66.72$67.45
+1.09%		$67.76$66.8616,366 shs$607.05 million
02/29/2024$66.57$66.72
+0.23%		$67.10$66.3658,365 shs$600.48 million
02/28/2024$66.79$66.57
-0.33%		$66.62$66.3922,827 shs$599.13 million
02/27/2024$66.83$66.79
-0.06%		$67.00$66.6123,578 shs$601.11 million
02/26/2024$66.80$66.83
+0.04%		$66.95$66.5921,893 shs$601.47 million
02/23/2024$66.73$66.80
+0.10%		$66.92$66.5927,027 shs$601.20 million
02/22/2024$65.84$66.73
+1.35%		$66.73$66.3524,004 shs$600.57 million
02/21/2024$65.78$65.84
+0.09%		$65.85$65.4617,441 shs$592.56 million
02/20/2024$65.53$65.78
+0.38%		$65.86$65.3758,536 shs$592.02 million
02/19/2024$65.53$65.53$65.88$65.1416,200 shs$589.77 million
02/16/2024$65.42$65.53
+0.17%		$65.88$65.1416,249 shs$589.77 million
02/15/2024$64.72$65.42
+1.08%		$65.46$64.9528,601 shs$588.78 million

Related Companies:
This page (NASDAQ:DMXF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News