iShares ESG Advanced MSCI EAFE Index ETF (DMXF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 68.89 | 68.97 | 68.35 | 68.87 | 68.87 | 45,800 |
| 30 May 2024 | 68.48 | 68.69 | 68.24 | 68.46 | 68.46 | 27,000 |
| 29 May 2024 | 68.21 | 68.28 | 67.92 | 68.01 | 68.01 | 17,900 |
| 28 May 2024 | 69.34 | 69.34 | 68.92 | 69.11 | 69.11 | 17,700 |
| 24 May 2024 | 68.90 | 69.28 | 68.77 | 69.17 | 69.17 | 14,200 |
| 23 May 2024 | 69.47 | 69.47 | 68.33 | 68.55 | 68.55 | 16,400 |
| 22 May 2024 | 68.93 | 68.96 | 68.40 | 68.57 | 68.57 | 10,000 |
| 21 May 2024 | 69.21 | 69.31 | 69.05 | 69.05 | 69.05 | 32,500 |
| 20 May 2024 | 69.47 | 69.66 | 69.37 | 69.49 | 69.49 | 9,500 |
| 17 May 2024 | 69.16 | 69.39 | 69.06 | 69.25 | 69.25 | 14,400 |
| 16 May 2024 | 69.47 | 69.51 | 69.07 | 69.07 | 69.07 | 10,300 |
| 15 May 2024 | 69.24 | 69.67 | 69.02 | 69.51 | 69.51 | 26,500 |
| 14 May 2024 | 68.64 | 68.86 | 68.40 | 68.83 | 68.83 | 27,700 |
| 13 May 2024 | 68.28 | 68.50 | 68.15 | 68.29 | 68.29 | 26,400 |
| 10 May 2024 | 68.38 | 68.61 | 68.08 | 68.29 | 68.29 | 17,000 |
| 09 May 2024 | 67.57 | 68.21 | 67.57 | 67.94 | 67.94 | 16,800 |
| 08 May 2024 | 67.47 | 67.69 | 67.32 | 67.60 | 67.60 | 8,600 |
| 07 May 2024 | 67.77 | 67.82 | 67.51 | 67.51 | 67.51 | 15,900 |
| 06 May 2024 | 67.26 | 67.58 | 67.26 | 67.44 | 67.44 | 19,100 |
| 03 May 2024 | 66.87 | 67.04 | 66.48 | 66.85 | 66.85 | 14,700 |
| 02 May 2024 | 65.95 | 66.35 | 65.66 | 66.28 | 66.28 | 10,700 |
| 01 May 2024 | 65.31 | 66.01 | 65.05 | 65.10 | 65.10 | 59,600 |
| 30 Apr 2024 | 66.10 | 66.18 | 65.45 | 65.46 | 65.46 | 44,000 |
| 29 Apr 2024 | 66.16 | 66.41 | 66.03 | 66.33 | 66.33 | 7,500 |
| 26 Apr 2024 | 65.83 | 66.17 | 65.63 | 65.84 | 65.84 | 11,200 |
| 25 Apr 2024 | 64.79 | 65.53 | 64.79 | 65.31 | 65.31 | 22,200 |
| 24 Apr 2024 | 66.16 | 66.16 | 65.54 | 65.86 | 65.86 | 12,300 |
| 23 Apr 2024 | 65.41 | 66.08 | 65.41 | 66.05 | 66.05 | 9,700 |
| 22 Apr 2024 | 64.86 | 65.29 | 64.75 | 65.01 | 65.01 | 13,500 |
| 19 Apr 2024 | 64.67 | 64.69 | 64.18 | 64.36 | 64.36 | 13,200 |
| 18 Apr 2024 | 64.91 | 65.03 | 64.50 | 64.63 | 64.63 | 23,300 |
| 17 Apr 2024 | 65.38 | 65.38 | 64.61 | 64.78 | 64.78 | 18,100 |
| 16 Apr 2024 | 65.17 | 65.26 | 64.91 | 65.11 | 65.11 | 26,000 |
| 15 Apr 2024 | 66.69 | 66.69 | 65.43 | 65.59 | 65.59 | 21,100 |
| 12 Apr 2024 | 66.38 | 66.40 | 65.61 | 65.81 | 65.81 | 18,500 |
| 11 Apr 2024 | 66.95 | 67.13 | 66.18 | 66.92 | 66.92 | 13,900 |
| 10 Apr 2024 | 66.62 | 66.91 | 66.46 | 66.78 | 66.78 | 18,100 |
| 09 Apr 2024 | 68.00 | 68.00 | 67.34 | 67.68 | 67.68 | 21,300 |
| 08 Apr 2024 | 67.76 | 67.89 | 67.58 | 67.58 | 67.58 | 12,300 |
| 05 Apr 2024 | 67.18 | 67.65 | 67.14 | 67.43 | 67.43 | 18,000 |
| 04 Apr 2024 | 68.15 | 68.24 | 67.13 | 67.19 | 67.19 | 12,200 |
| 03 Apr 2024 | 67.25 | 68.28 | 67.25 | 67.93 | 67.93 | 48,800 |
| 02 Apr 2024 | 67.40 | 67.58 | 67.19 | 67.50 | 67.50 | 27,200 |
| 01 Apr 2024 | 68.25 | 68.65 | 67.93 | 68.15 | 68.15 | 56,200 |
| 28 Mar 2024 | 68.28 | 68.43 | 68.13 | 68.13 | 68.13 | 37,200 |
| 27 Mar 2024 | 68.39 | 68.64 | 68.25 | 68.64 | 68.64 | 15,000 |
| 26 Mar 2024 | 68.49 | 68.54 | 68.17 | 68.33 | 68.33 | 22,800 |
| 25 Mar 2024 | 68.18 | 68.47 | 68.16 | 68.24 | 68.24 | 24,600 |
| 22 Mar 2024 | 68.56 | 68.63 | 68.34 | 68.53 | 68.53 | 36,300 |
| 21 Mar 2024 | 68.61 | 68.90 | 68.53 | 68.63 | 68.63 | 42,200 |
| 20 Mar 2024 | 67.99 | 68.77 | 67.82 | 68.54 | 68.54 | 45,300 |
| 19 Mar 2024 | 67.82 | 68.04 | 67.54 | 67.84 | 67.84 | 13,900 |
| 18 Mar 2024 | 68.12 | 68.12 | 67.70 | 67.72 | 67.72 | 16,500 |
| 15 Mar 2024 | 68.10 | 68.10 | 67.57 | 67.96 | 67.96 | 16,200 |
| 14 Mar 2024 | 68.62 | 68.62 | 67.71 | 68.07 | 68.07 | 66,000 |
| 13 Mar 2024 | 68.69 | 68.82 | 68.43 | 68.55 | 68.55 | 22,400 |
| 12 Mar 2024 | 68.15 | 68.90 | 68.09 | 68.89 | 68.89 | 19,600 |
| 11 Mar 2024 | 68.15 | 68.23 | 67.83 | 68.09 | 68.09 | 16,100 |
| 08 Mar 2024 | 69.24 | 69.26 | 68.30 | 68.49 | 68.49 | 109,400 |
| 07 Mar 2024 | 68.52 | 69.12 | 68.48 | 69.12 | 69.12 | 107,100 |
| 06 Mar 2024 | 67.77 | 68.16 | 67.76 | 67.86 | 67.86 | 20,500 |
| 05 Mar 2024 | 67.47 | 67.58 | 66.92 | 67.06 | 67.06 | 20,900 |
| 04 Mar 2024 | 67.41 | 67.82 | 67.41 | 67.61 | 67.61 | 17,900 |
| 01 Mar 2024 | 67.06 | 67.76 | 66.86 | 67.45 | 67.45 | 16,400 |
| 29 Feb 2024 | 66.81 | 67.10 | 66.36 | 66.72 | 66.72 | 58,400 |
| 28 Feb 2024 | 66.46 | 66.62 | 66.39 | 66.57 | 66.57 | 22,800 |
| 27 Feb 2024 | 66.74 | 67.00 | 66.61 | 66.79 | 66.79 | 23,600 |
| 26 Feb 2024 | 66.95 | 66.95 | 66.59 | 66.83 | 66.83 | 21,900 |
| 23 Feb 2024 | 66.90 | 66.92 | 66.59 | 66.80 | 66.80 | 27,000 |
| 22 Feb 2024 | 66.56 | 66.73 | 66.35 | 66.73 | 66.73 | 24,000 |
| 21 Feb 2024 | 65.51 | 65.85 | 65.46 | 65.84 | 65.84 | 17,400 |
| 20 Feb 2024 | 65.72 | 65.86 | 65.37 | 65.78 | 65.78 | 58,500 |
| 16 Feb 2024 | 65.32 | 65.88 | 65.14 | 65.53 | 65.53 | 16,200 |
| 15 Feb 2024 | 65.12 | 65.46 | 64.95 | 65.42 | 65.42 | 28,600 |
| 14 Feb 2024 | 64.33 | 64.72 | 64.21 | 64.72 | 64.72 | 18,500 |
| 13 Feb 2024 | 63.88 | 64.08 | 63.39 | 63.81 | 63.81 | 29,400 |
| 12 Feb 2024 | 64.69 | 65.12 | 64.57 | 64.74 | 64.74 | 25,200 |
| 09 Feb 2024 | 64.54 | 64.86 | 64.38 | 64.85 | 64.85 | 21,100 |
| 08 Feb 2024 | 64.40 | 64.45 | 64.21 | 64.31 | 64.31 | 19,700 |
| 07 Feb 2024 | 64.36 | 64.54 | 64.14 | 64.47 | 64.47 | 39,400 |
| 06 Feb 2024 | 64.07 | 64.27 | 64.01 | 64.24 | 64.24 | 24,600 |
| 05 Feb 2024 | 63.96 | 64.24 | 63.63 | 64.10 | 64.10 | 21,000 |
| 02 Feb 2024 | 64.37 | 64.42 | 64.12 | 64.37 | 64.37 | 22,000 |
| 01 Feb 2024 | 64.46 | 64.90 | 64.26 | 64.84 | 64.84 | 56,400 |
| 31 Jan 2024 | 64.85 | 64.86 | 63.93 | 63.97 | 63.97 | 50,100 |
| 30 Jan 2024 | 64.40 | 64.47 | 64.18 | 64.42 | 64.42 | 17,400 |
| 29 Jan 2024 | 64.03 | 64.59 | 63.91 | 64.55 | 64.55 | 20,800 |
| 26 Jan 2024 | 64.22 | 64.39 | 64.04 | 64.24 | 64.24 | 16,100 |
| 25 Jan 2024 | 64.10 | 64.15 | 63.76 | 64.09 | 64.09 | 117,500 |
| 24 Jan 2024 | 64.13 | 64.22 | 63.86 | 63.91 | 63.91 | 7,600 |
| 23 Jan 2024 | 63.30 | 63.30 | 62.88 | 63.26 | 63.26 | 14,200 |
| 22 Jan 2024 | 63.43 | 63.65 | 63.29 | 63.50 | 63.50 | 24,800 |
| 19 Jan 2024 | 62.78 | 63.14 | 62.52 | 63.04 | 63.04 | 20,400 |
| 18 Jan 2024 | 62.49 | 62.93 | 62.39 | 62.93 | 62.93 | 27,200 |
| 17 Jan 2024 | 62.11 | 62.18 | 61.91 | 62.17 | 62.17 | 13,700 |
| 16 Jan 2024 | 63.14 | 63.25 | 62.72 | 62.78 | 62.78 | 25,800 |
| 12 Jan 2024 | 63.91 | 64.03 | 63.75 | 63.75 | 63.75 | 10,500 |
| 11 Jan 2024 | 63.18 | 63.57 | 62.95 | 63.45 | 63.45 | 13,300 |
| 10 Jan 2024 | 63.25 | 63.53 | 63.20 | 63.40 | 63.40 | 13,400 |
| 09 Jan 2024 | 62.84 | 63.05 | 62.77 | 62.83 | 62.83 | 24,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.