iShares ESG Advanced MSCI... (DMXF)
NASDAQ: DMXF
· Real-Time Price · USD
75.60
0.60 (0.80%)
At close: Sep 11, 2025, 11:30 AM
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 75.35 | 75.41 | 74.96 | 75.00 | 75.00 | -0.24% | 19,631 |
| Sep 9, 2025 | 75.15 | 75.24 | 74.94 | 75.18 | 75.18 | -0.42% | 30,000 |
| Sep 8, 2025 | 75.07 | 75.54 | 75.00 | 75.50 | 75.50 | 1.26% | 38,900 |
| Sep 5, 2025 | 74.73 | 74.95 | 74.32 | 74.56 | 74.56 | 0.66% | 20,833 |
| Sep 4, 2025 | 73.73 | 74.14 | 73.61 | 74.07 | 74.07 | 0.91% | 26,406 |
| Sep 3, 2025 | 73.21 | 73.51 | 73.07 | 73.40 | 73.40 | 0.07% | 14,117 |
| Sep 2, 2025 | 72.85 | 73.44 | 72.84 | 73.35 | 73.35 | -1.00% | 21,725 |
| Aug 29, 2025 | 74.24 | 74.26 | 74.00 | 74.09 | 74.09 | -0.92% | 30,619 |
| Aug 28, 2025 | 74.67 | 74.87 | 74.55 | 74.78 | 74.78 | 0.31% | 20,871 |
| Aug 27, 2025 | 74.05 | 74.61 | 74.05 | 74.55 | 74.55 | -0.23% | 12,376 |
| Aug 26, 2025 | 74.46 | 74.75 | 74.46 | 74.72 | 74.72 | -0.15% | 13,619 |
| Aug 25, 2025 | 75.55 | 76.07 | 74.81 | 74.83 | 74.83 | -1.25% | 29,000 |
| Aug 22, 2025 | 74.79 | 75.89 | 74.79 | 75.78 | 75.78 | 1.53% | 19,700 |
| Aug 21, 2025 | 74.75 | 74.83 | 74.59 | 74.64 | 74.64 | -0.74% | 18,400 |
| Aug 20, 2025 | 75.43 | 75.56 | 75.02 | 75.20 | 75.20 | -0.07% | 31,946 |
| Aug 19, 2025 | 75.45 | 75.60 | 75.17 | 75.25 | 75.25 | -0.17% | 15,811 |
| Aug 18, 2025 | 75.22 | 75.44 | 75.20 | 75.38 | 75.38 | -0.07% | 20,900 |
| Aug 15, 2025 | 75.41 | 75.52 | 75.19 | 75.43 | 75.43 | 0.68% | 25,000 |
| Aug 14, 2025 | 74.64 | 75.01 | 74.58 | 74.92 | 74.92 | -0.09% | 11,965 |
| Aug 13, 2025 | 74.92 | 75.06 | 74.75 | 74.99 | 74.99 | 0.67% | 16,400 |