Free Trial

iShares ESG Advanced MSCI EAFE ETF (DMXF) Chart & Stock Price History

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free DMXF Stock Alerts
$66.00
+0.99 (+1.52%)
(As of 02:23 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipShort InterestSocial Media

iShares ESG Advanced MSCI EAFE ETF Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
-3.69%
3 Month
Performance
+4.33%
6 Month
Performance
+19.65%
Year-To-Date
Performance
+3.32%
1 Year
Performance
+8.41%
Receive DMXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares ESG Advanced MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

DMXF Stock Chart for Tuesday, April, 23, 2024

DMXF Chart by TradingView

iShares ESG Advanced MSCI EAFE ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$64.36$65.01
+1.01%		$65.30$64.7513,514 shs$624.10 million
04/19/2024$64.63$64.36
-0.42%		$64.69$64.1813,216 shs$617.86 million
04/18/2024$64.78$64.63
-0.23%		$65.03$64.5023,294 shs$620.45 million
04/17/2024$65.11$64.78
-0.51%		$65.38$64.6118,054 shs$621.89 million
04/16/2024$65.59$65.11
-0.73%		$65.26$64.9125,952 shs$625.06 million
04/15/2024$65.81$65.59
-0.33%		$66.69$65.4321,065 shs$629.66 million
04/12/2024$66.92$65.81
-1.65%		$66.40$65.6118,486 shs$631.78 million
04/11/2024$66.78$66.92
+0.20%		$67.13$66.1813,869 shs$629.00 million
04/10/2024$67.68$66.78
-1.33%		$66.91$66.4618,135 shs$627.73 million
04/09/2024$67.58$67.68
+0.15%		$68.00$67.3421,311 shs$636.19 million
04/08/2024$67.43$67.58
+0.22%		$67.89$67.5812,310 shs$635.25 million
04/05/2024$67.19$67.43
+0.36%		$67.65$67.1417,972 shs$633.84 million
04/04/2024$67.93$67.19
-1.09%		$68.24$67.1312,160 shs$631.59 million
04/03/2024$67.50$67.93
+0.64%		$68.28$67.2548,794 shs$638.54 million
04/02/2024$68.15$67.50
-0.95%		$67.56$67.1927,244 shs$607.50 million
04/01/2024$68.13$68.15
+0.03%		$68.65$67.9356,218 shs$613.35 million
03/29/2024$68.13$68.13$68.43$68.1337,219 shs$613.17 million
03/28/2024$68.64$68.13
-0.74%		$68.43$68.1337,219 shs$613.17 million
03/27/2024$68.33$68.64
+0.45%		$68.64$68.2514,984 shs$617.76 million
03/26/2024$68.24$68.33
+0.13%		$68.54$68.1722,777 shs$614.97 million
03/25/2024$68.53$68.24
-0.42%		$68.47$68.1624,594 shs$614.16 million
03/22/2024$68.63$68.53
-0.15%		$68.63$68.3436,280 shs$616.77 million
03/21/2024$68.54$68.63
+0.13%		$68.90$68.5342,163 shs$617.67 million
03/20/2024$67.84$68.54
+1.03%		$68.77$67.8245,341 shs$616.86 million
03/19/2024$67.72$67.84
+0.18%		$68.04$67.5413,948 shs$610.56 million
03/18/2024$67.96$67.72
-0.35%		$68.12$67.7016,461 shs$609.48 million
03/15/2024$68.07$67.96
-0.16%		$68.10$67.5716,202 shs$611.64 million
03/14/2024$68.55$68.07
-0.70%		$68.62$67.7165,966 shs$612.63 million
03/13/2024$68.89$68.55
-0.49%		$68.82$68.4322,404 shs$616.95 million
03/12/2024$68.09$68.89
+1.17%		$68.90$68.0919,555 shs$620.01 million
03/11/2024$68.49$68.09
-0.58%		$68.23$67.8316,114 shs$612.81 million
03/08/2024$69.12$68.49
-0.91%		$69.26$68.30109,442 shs$616.41 million
03/07/2024$67.86$69.12
+1.86%		$69.12$68.48107,054 shs$622.08 million
03/06/2024$67.06$67.86
+1.19%		$68.16$67.7620,523 shs$610.74 million
03/05/2024$67.61$67.06
-0.81%		$67.58$66.9220,921 shs$603.54 million
03/04/2024$67.45$67.61
+0.24%		$67.82$67.4117,885 shs$608.49 million
03/01/2024$66.72$67.45
+1.09%		$67.76$66.8616,366 shs$607.05 million
02/29/2024$66.57$66.72
+0.23%		$67.10$66.3658,365 shs$600.48 million
02/28/2024$66.79$66.57
-0.33%		$66.62$66.3922,827 shs$599.13 million
02/27/2024$66.83$66.79
-0.06%		$67.00$66.6123,578 shs$601.11 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024$66.80$66.83
+0.04%		$66.95$66.5921,893 shs$601.47 million
02/23/2024$66.73$66.80
+0.10%		$66.92$66.5927,027 shs$601.20 million
02/22/2024$65.84$66.73
+1.35%		$66.73$66.3524,004 shs$600.57 million
02/21/2024$65.78$65.84
+0.09%		$65.85$65.4617,441 shs$592.56 million
02/20/2024$65.53$65.78
+0.38%		$65.86$65.3758,536 shs$592.02 million
02/19/2024$65.53$65.53$65.88$65.1416,200 shs$589.77 million
02/16/2024$65.42$65.53
+0.17%		$65.88$65.1416,249 shs$589.77 million
02/15/2024$64.72$65.42
+1.08%		$65.46$64.9528,601 shs$588.78 million
02/14/2024$63.81$64.72
+1.43%		$64.72$64.2118,524 shs$582.48 million
02/13/2024$64.74$63.81
-1.44%		$64.08$63.3929,433 shs$574.29 million
02/12/2024$64.85$64.74
-0.17%		$65.12$64.5725,234 shs$582.66 million
02/09/2024$64.31$64.85
+0.84%		$64.86$64.3821,085 shs$583.65 million
02/08/2024$64.47$64.31
-0.25%		$64.45$64.2119,709 shs$578.79 million
02/07/2024$64.24$64.47
+0.36%		$64.54$64.1439,445 shs$580.23 million
02/06/2024$64.10$64.24
+0.22%		$64.27$64.0124,601 shs$578.16 million
02/05/2024$64.37$64.10
-0.42%		$64.24$63.6320,985 shs$576.90 million
02/02/2024$64.84$64.37
-0.72%		$64.42$64.1221,982 shs$572.89 million
02/01/2024$63.97$64.84
+1.36%		$64.90$64.2656,390 shs$577.08 million
01/31/2024$64.42$63.97
-0.70%		$64.86$63.9350,149 shs$569.33 million
01/30/2024$64.55$64.42
-0.20%		$64.45$64.1817,391 shs$573.34 million
01/29/2024$64.24$64.55
+0.48%		$64.59$63.9120,843 shs$574.50 million
01/26/2024$64.09$64.24
+0.23%		$64.39$64.0416,051 shs$571.74 million
01/25/2024$63.91$64.09
+0.28%		$64.15$63.76117,517 shs$570.40 million
01/24/2024$63.26$63.91
+1.03%		$64.22$63.867,642 shs$568.80 million
01/23/2024$63.50$63.26
-0.38%		$63.30$62.8814,246 shs$563.01 million
01/22/2024$63.04$63.50
+0.73%		$63.65$63.2924,761 shs$565.15 million

Related Companies:
This page (NASDAQ:DMXF) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media