iShares ESG Advanced MSCI... (DMXF)
NASDAQ: DMXF
· Real-Time Price · USD
76.52
0.12 (0.16%)
At close: Oct 02, 2025, 10:48 AM
DMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 76.14 | 76.49 | 76.14 | 76.40 | 76.40 | 0.87% | 30,399 |
| Sep 30, 2025 | 75.53 | 75.93 | 75.53 | 75.74 | 75.74 | 0.38% | 39,246 |
| Sep 29, 2025 | 75.31 | 75.65 | 75.17 | 75.45 | 75.45 | 0.51% | 23,300 |
| Sep 26, 2025 | 74.88 | 75.15 | 74.82 | 75.07 | 75.07 | 0.67% | 19,100 |
| Sep 25, 2025 | 74.64 | 74.71 | 74.36 | 74.57 | 74.57 | -0.69% | 28,200 |
| Sep 24, 2025 | 75.41 | 75.48 | 75.06 | 75.09 | 75.09 | -0.70% | 59,948 |
| Sep 23, 2025 | 76.03 | 76.21 | 75.53 | 75.62 | 75.62 | -0.36% | 17,300 |
| Sep 22, 2025 | 75.66 | 75.91 | 75.42 | 75.89 | 75.89 | 0.58% | 32,426 |
| Sep 19, 2025 | 75.66 | 75.71 | 75.41 | 75.45 | 75.45 | -0.75% | 28,023 |
| Sep 18, 2025 | 75.85 | 76.35 | 75.78 | 76.02 | 76.02 | 0.61% | 35,618 |
| Sep 17, 2025 | 75.73 | 76.13 | 75.32 | 75.56 | 75.56 | -0.25% | 91,900 |
| Sep 16, 2025 | 75.78 | 76.06 | 74.70 | 75.75 | 75.75 | -0.47% | 3,053,018 |
| Sep 15, 2025 | 76.13 | 76.24 | 75.87 | 76.11 | 76.11 | 0.66% | 37,100 |
| Sep 12, 2025 | 75.50 | 75.75 | 75.44 | 75.61 | 75.61 | -0.33% | 22,329 |
| Sep 11, 2025 | 75.48 | 75.88 | 75.46 | 75.86 | 75.86 | 1.15% | 26,220 |
| 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 |
Page 1 of 67