Stock listing
NASDAQ:DMXF iShares ESG Advanced MSCI EAFE ETF Stock
Follow iShares ESG Advanced MSCI EAFE ETF into a list and get an email when it puts out news.
Share price · NASDAQ:DMXF
$83.73 USD -0.97 (-1.1%)
Close on Oct 30, 2026
- Day range
- $82.96 – $84.19 USDOct 30, 2026
- Volume
- 76,036 sharesOct 30, 2026
- 52-week range
- $72.41 – $88.06 USDLowest and highest trades, Oct 31, 2025 – Nov 2, 2026
- Traded on an average day
- $3.70M USDMedian day 21,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:DMXF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $83.73 | -0.97 | -1.1% | $84.14 | $84.19 | $82.96 | 76,036 | |
| $84.70 | +0.50 | +0.6% | $84.36 | $84.73 | $84.24 | 22,251 | |
| $84.20 | +0.23 | +0.3% | $83.72 | $84.21 | $83.72 | 31,131 | |
| $83.97 | +0.85 | +1.0% | $83.65 | $84.09 | $83.48 | 27,589 | |
| $83.12 | +0.33 | +0.4% | $83.12 | $83.48 | $83.08 | 32,678 | |
| $82.79 | -0.307 | -0.4% | $82.65 | $82.97 | $82.48 | 28,200 | |
| $83.10 | -1.093 | -1.3% | $83.47 | $83.52 | $82.86 | 94,900 | |
| $84.19 | +0.55 | +0.7% | $84.25 | $84.34 | $83.70 | 20,500 | |
| $83.64 | +0.55 | +0.7% | $83.07 | $83.77 | $83.07 | 20,100 | |
| $83.09 | -0.17 | -0.2% | $83.41 | $83.62 | $82.95 | 41,300 | |
| $83.26 | -0.55 | -0.7% | $84.14 | $84.28 | $83.15 | 39,000 | |
| $83.81 | +0.73 | +0.9% | $83.03 | $83.84 | $82.80 | 254,700 | |
| $83.08 | -1.015 | -1.2% | $83.47 | $83.68 | $82.99 | 28,300 | |
| $84.10 | +0.14 | +0.2% | $84.31 | $84.73 | $83.80 | 24,800 | |
| $83.96 | -0.397 | -0.5% | $84.40 | $84.41 | $83.90 | 18,100 | |
| $84.35 | +0.643 | +0.8% | $84.29 | $84.41 | $83.81 | 24,800 | |
| $83.71 | -0.667 | -0.8% | $83.66 | $84.11 | $83.33 | 31,700 | |
| $84.38 | -1.059 | -1.2% | $84.21 | $84.76 | $83.95 | 32,400 | |
| $85.44 | +0.196 | +0.2% | $85.80 | $85.88 | $85.39 | 43,900 | |
| $85.24 | -0.056 | -0.1% | $84.84 | $85.35 | $84.68 | 21,100 | |
| $85.30 | +1.105 | +1.3% | $84.86 | $85.47 | $84.86 | 15,100 | |
| $84.19 | -0.46 | -0.5% | $84.71 | $84.71 | $83.83 | 29,600 | |
| $84.65 | -0.58 | -0.7% | $85.51 | $85.60 | $84.64 | 47,600 | |
| $85.23 | 0.00 | 0.0% | $85.23 | $85.29 | $84.76 | 15,800 | |
| $85.23 | -0.34 | -0.4% | $85.36 | $85.63 | $84.79 | 22,300 | |
| $85.57 | +1.01 | +1.2% | $85.25 | $85.61 | $84.97 | 64,900 | |
| $84.56 | -0.281 | -0.3% | $84.40 | $84.71 | $83.81 | 32,700 | |
| $84.84 | -1.319 | -1.5% | $85.50 | $85.50 | $84.52 | 66,600 | |
| $86.16 | +0.38 | +0.4% | $86.02 | $87.52 | $85.58 | 848,700 | |
| $85.78 | +1.223 | +1.4% | $85.46 | $85.88 | $84.98 | 39,600 | |
| $84.56 | -0.544 | -0.6% | $84.55 | $84.60 | $84.15 | 22,100 | |
| $85.10 | +0.843 | +1.0% | $85.50 | $85.56 | $85.03 | 12,500 | |
| $84.26 | -0.281 | -0.3% | $84.98 | $85.30 | $83.93 | 12,400 | |
| $84.54 | -0.411 | -0.5% | $84.56 | $84.79 | $84.40 | 21,000 | |
| $84.95 | -1.04 | -1.2% | $84.88 | $85.43 | $84.56 | 12,200 | |
| $85.99 | +0.869 | +1.0% | $86.23 | $86.23 | $85.81 | 13,700 | |
| $85.12 | -0.717 | -0.8% | $85.47 | $85.66 | $84.98 | 19,700 | |
| $85.84 | -1.032 | -1.2% | $86.28 | $86.77 | $85.71 | 28,200 | |
| $86.87 | -0.64 | -0.7% | $87.35 | $87.40 | $86.87 | 15,500 | |
| $87.51 | +0.294 | +0.3% | $87.19 | $87.65 | $87.19 | 10,900 | |
| $87.22 | +0.976 | +1.1% | $86.90 | $87.41 | $86.72 | 20,800 | |
| $86.24 | +0.59 | +0.7% | $85.91 | $86.28 | $85.91 | 12,700 | |
| $85.65 | -0.94 | -1.1% | $86.13 | $86.30 | $85.38 | 20,400 | |
| $86.59 | -0.20 | -0.2% | $87.17 | $87.17 | $86.44 | 14,900 | |
| $86.79 | -0.22 | -0.3% | $87.42 | $87.44 | $86.58 | 18,800 | |
| $87.01 | -0.12 | -0.1% | $86.86 | $87.11 | $86.64 | 51,500 | |
| $87.13 | -0.25 | -0.3% | $87.30 | $87.30 | $86.89 | 25,000 | |
| $87.38 | +0.785 | +0.9% | $87.19 | $87.38 | $87.10 | 16,155 | |
| $86.60 | -0.25 | -0.3% | $86.52 | $86.79 | $86.22 | 14,949 | |
| $86.85 | +0.783 | +0.9% | $86.89 | $87.12 | $86.62 | 14,800 | |
| $86.06 | -0.498 | -0.6% | $86.09 | $86.36 | $85.94 | 23,800 | |
| $86.56 | +0.291 | +0.3% | $86.87 | $86.87 | $86.26 | 21,400 | |
| $86.27 | -1.409 | -1.6% | $86.89 | $87.12 | $86.19 | 18,700 | |
| $87.68 | +0.101 | +0.1% | $87.66 | $88.04 | $87.59 | 19,800 | |
| $87.58 | -0.183 | -0.2% | $87.70 | $87.94 | $87.36 | 29,600 | |
| $87.76 | +0.406 | +0.5% | $87.75 | $88.06 | $87.58 | 10,400 | |
| $87.35 | +0.494 | +0.6% | $87.41 | $87.68 | $87.14 | 21,700 | |
| $86.86 | +0.237 | +0.3% | $86.89 | $87.16 | $86.60 | 13,300 | |
| $86.62 | -0.47 | -0.5% | $87.09 | $87.09 | $86.52 | 14,500 | |
| $87.09 | +0.903 | +1.0% | $87.29 | $87.31 | $86.81 | 12,200 | |
| $86.19 | +0.08 | +0.1% | $86.42 | $86.57 | $86.02 | 88,700 | |
| $86.11 | +0.36 | +0.4% | $86.52 | $86.52 | $85.99 | 19,300 | |
| $85.75 | +1.485 | +1.8% | $85.05 | $85.89 | $85.05 | 44,100 | |
| $84.27 | +0.235 | +0.3% | $83.93 | $84.42 | $83.80 | 16,800 | |
| $84.03 | -0.561 | -0.7% | $83.66 | $84.10 | $83.46 | 19,000 | |
| $84.59 | +2.653 | +3.2% | $83.45 | $84.65 | $83.39 | 18,000 |
- Ticker
- NASDAQ:DMXF
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares ESG Advanced MSCI EAFE ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares ESG Advanced MSCI EAFE ETF.