iShares ESG Advanced MSCI... (DMXF)
NASDAQ: DMXF
· Real-Time Price · USD
75.41
-0.02 (-0.02%)
At close: Aug 18, 2025, 3:59 PM
75.38
-0.04%
After-hours: Aug 18, 2025, 04:10 PM EDT
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 73.98 | 74.68 | 73.93 | 74.49 | 74.49 | 1.18% | 26,000 |
| Aug 11, 2025 | 73.81 | 73.95 | 73.57 | 73.62 | 73.62 | -0.51% | 12,100 |
| Aug 8, 2025 | 73.92 | 74.23 | 73.88 | 74.00 | 74.00 | 0.50% | 12,734 |
| Aug 7, 2025 | 73.79 | 73.79 | 73.37 | 73.63 | 73.63 | 1.13% | 41,800 |
| Aug 6, 2025 | 72.71 | 72.93 | 72.48 | 72.81 | 72.81 | 0.44% | 18,301 |
| Aug 5, 2025 | 72.66 | 72.79 | 72.34 | 72.49 | 72.49 | -0.17% | 24,323 |
| Aug 4, 2025 | 72.45 | 72.71 | 72.08 | 72.61 | 72.61 | 1.41% | 18,546 |
| Aug 1, 2025 | 71.73 | 71.73 | 71.12 | 71.60 | 71.60 | -0.25% | 13,000 |
| Jul 31, 2025 | 72.53 | 72.54 | 71.75 | 71.78 | 71.78 | -1.27% | 18,833 |
| Jul 30, 2025 | 73.00 | 73.14 | 72.50 | 72.70 | 72.70 | -0.91% | 15,226 |
| Jul 29, 2025 | 73.64 | 73.64 | 73.15 | 73.37 | 73.37 | -0.64% | 15,739 |
| Jul 28, 2025 | 74.25 | 74.25 | 73.57 | 73.84 | 73.84 | -1.35% | 19,200 |
| Jul 25, 2025 | 74.53 | 74.94 | 74.35 | 74.85 | 74.85 | -0.24% | 15,300 |
| Jul 24, 2025 | 75.28 | 75.40 | 75.03 | 75.03 | 75.03 | -0.70% | 12,700 |
| Jul 23, 2025 | 74.77 | 75.64 | 74.73 | 75.56 | 75.56 | 2.18% | 9,619 |
| Jul 22, 2025 | 73.68 | 74.02 | 73.46 | 73.95 | 73.95 | 0.41% | 16,242 |
| Jul 21, 2025 | 73.62 | 74.09 | 73.56 | 73.65 | 73.65 | 0.53% | 46,900 |