Is iShares ESG Advanced MSCI EAFE ETF (DMXF) a Buy, Sell, or Hold?
NASDAQ : DMXF
iShares ESG Advanced MSCI EAFE ETF — Stock Chart
$86.6232 USD
-$0.57 (-0.65%)
- Volume
- 14.58K
- Average Volume
- 109.2K
- Market Capitalization
- $1.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $87.31
- Year Low
- $72.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
DMXF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $87.09 | $86.62 | -0.54% | 14584 |
| 2026-08-07 | $87.29 | $87.09 | -0.23% | 12200 |
| 2026-08-06 | $86.42 | $86.19 | -0.27% | 88709 |
| 2026-08-05 | $86.52 | $86.11 | -0.47% | 19333 |
| 2026-08-04 | $85.05 | $85.75 | 0.82% | 44128 |
| 2026-08-03 | $83.93 | $84.27 | 0.41% | 16800 |
| 2026-07-31 | $83.66 | $84.03 | 0.44% | 19000 |
| 2026-07-30 | $83.45 | $84.59 | 1.37% | 18245 |
| 2026-07-29 | $82.21 | $81.94 | -0.33% | 24182 |
| 2026-07-28 | $82.15 | $82.71 | 0.68% | 38643 |
| 2026-07-27 | $83.50 | $83.10 | -0.48% | 10300 |
| 2026-07-24 | $82.65 | $82.73 | 0.10% | 24800 |
| 2026-07-23 | $82.56 | $82.47 | -0.11% | 18123 |
| 2026-07-22 | $83.68 | $83.51 | -0.20% | 11400 |
| 2026-07-21 | $83.17 | $83.63 | 0.55% | 10200 |
| 2026-07-20 | $83.13 | $82.26 | -1.05% | 1.19M |
| 2026-07-17 | $81.44 | $82.91 | 1.81% | 1.18M |
| 2026-07-16 | $83.71 | $83.54 | -0.20% | 11600 |
| 2026-07-15 | $84.26 | $84.57 | 0.37% | 1.19M |
| 2026-07-14 | $84.69 | $84.14 | -0.65% | 18300 |
| 2026-07-13 | $83.87 | $83.42 | -0.54% | 21522 |
| 2026-07-10 | $84.55 | $84.51 | -0.05% | 13100 |
| 2026-07-09 | $83.76 | $84.11 | 0.42% | 18902 |
| 2026-07-08 | $82.71 | $83.30 | 0.71% | 13000 |
| 2026-07-07 | $84.16 | $83.75 | -0.49% | 22413 |
| 2026-07-06 | $84.63 | $85.19 | 0.66% | 17000 |
| 2026-07-02 | $84.90 | $84.15 | -0.88% | 18600 |
| 2026-07-01 | $84.05 | $83.73 | -0.38% | 49908 |
| 2026-06-30 | $83.97 | $84.60 | 0.75% | 21600 |
| 2026-06-29 | $83.31 | $83.93 | 0.74% | 27900 |
| 2026-06-26 | $82.74 | $83.09 | 0.42% | 20800 |
| 2026-06-25 | $84.13 | $83.59 | -0.64% | 19200 |
| 2026-06-24 | $82.88 | $82.80 | -0.10% | 16502 |
| 2026-06-23 | $85.30 | $82.99 | -2.71% | 29100 |
| 2026-06-22 | $85.43 | $85.28 | -0.18% | 19806 |
| 2026-06-18 | $85.16 | $85.15 | -0.01% | 72800 |
| 2026-06-17 | $85.06 | $84.32 | -0.87% | 53100 |
| 2026-06-16 | $84.50 | $84.11 | -0.46% | 26600 |
| 2026-06-15 | $84.63 | $84.28 | -0.41% | 28613 |
| 2026-06-12 | $84.16 | $84.36 | 0.24% | 34549 |
| 2026-06-11 | $82.37 | $84.19 | 2.21% | 27900 |
| 2026-06-10 | $81.97 | $81.54 | -0.52% | 18500 |
| 2026-06-09 | $83.52 | $82.64 | -1.05% | 45900 |
| 2026-06-08 | $82.53 | $82.45 | -0.10% | 20635 |
| 2026-06-05 | $83.54 | $81.61 | -2.31% | 26824 |
| 2026-06-04 | $83.84 | $84.48 | 0.76% | 21207 |
| 2026-06-03 | $84.01 | $83.82 | -0.23% | 368.53K |
| 2026-06-02 | $83.99 | $84.29 | 0.36% | 24400 |
| 2026-06-01 | $83.23 | $83.73 | 0.60% | 26196 |
| 2026-05-29 | $83.61 | $83.49 | -0.14% | 57843 |
| 2026-05-28 | $82.88 | $83.38 | 0.60% | 44300 |
| 2026-05-27 | $83.69 | $83.39 | -0.36% | 13348 |
| 2026-05-26 | $84.11 | $83.85 | -0.31% | 21700 |
| 2026-05-22 | $83.02 | $83.00 | -0.02% | 252.33K |
| 2026-05-21 | $81.94 | $82.84 | 1.10% | 15909 |
| 2026-05-20 | $80.91 | $82.27 | 1.68% | 284.24K |
| 2026-05-19 | $80.95 | $80.83 | -0.15% | 21043 |
| 2026-05-18 | $81.23 | $81.29 | 0.07% | 39604 |
| 2026-05-15 | $81.14 | $80.65 | -0.60% | 259.24K |
| 2026-05-14 | $82.07 | $82.07 | 0.00% | 16300 |
| 2026-05-13 | $81.84 | $82.43 | 0.72% | 271.93K |
| 2026-05-12 | $81.91 | $81.78 | -0.16% | 23503 |
| 2026-05-11 | $82.49 | $82.45 | -0.05% | 309.3K |
| 2026-05-08 | $82.16 | $82.69 | 0.65% | 20301 |
| 2026-05-07 | $83.10 | $81.68 | -1.71% | 23339 |
| 2026-05-06 | $82.53 | $82.96 | 0.52% | 41100 |
| 2026-05-05 | $80.07 | $80.55 | 0.60% | 12900 |
| 2026-05-04 | $80.02 | $79.31 | -0.89% | 32941 |
| 2026-05-01 | $80.67 | $80.38 | -0.36% | 25341 |
| 2026-04-30 | $79.82 | $80.52 | 0.88% | 76900 |
| 2026-04-29 | $79.16 | $78.85 | -0.39% | 303.2K |
| 2026-04-28 | $79.51 | $79.44 | -0.09% | 24141 |
| 2026-04-27 | $80.51 | $80.24 | -0.34% | 293.42K |
| 2026-04-24 | $80.05 | $80.31 | 0.32% | 58137 |
| 2026-04-23 | $79.92 | $79.70 | -0.28% | 337.66K |
| 2026-04-22 | $80.78 | $80.59 | -0.24% | 54500 |
| 2026-04-21 | $81.59 | $80.22 | -1.68% | 298.2K |
| 2026-04-20 | $81.78 | $81.85 | 0.09% | 26148 |
| 2026-04-17 | $82.43 | $82.18 | -0.30% | 296.12K |
| 2026-04-16 | $81.36 | $80.86 | -0.61% | 55830 |
| 2026-04-15 | $80.90 | $81.08 | 0.22% | 301.52K |
| 2026-04-14 | $80.62 | $81.11 | 0.61% | 47108 |
| 2026-04-13 | $78.41 | $80.22 | 2.31% | 408.1K |
| 2026-04-10 | $79.61 | $79.36 | -0.31% | 20205 |
| 2026-04-09 | $78.64 | $79.15 | 0.65% | 38533 |
| 2026-04-08 | $79.85 | $79.47 | -0.48% | 28348 |
| 2026-04-07 | $75.89 | $76.11 | 0.29% | 46630 |
| 2026-04-06 | $76.26 | $76.38 | 0.16% | 29300 |
| 2026-04-02 | $74.68 | $75.98 | 1.74% | 50334 |
| 2026-04-01 | $76.36 | $76.63 | 0.35% | 77904 |