Dark

DMXF
iShares ESG Advanced MSCI EAFE ETF
stock NASDAQ ETF

At Close

Aug 6, 2026 3:59:28 PM EDT

86.22USD+0.128%(+0.11)88,709

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-86.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	86.4200	86.57000	86.022400	86.1900	+0.093%	88,710	0.000%
2026-08-05	86.5199	86.51990	85.994400	86.1100	+0.420%	19,334	+0.093%
2026-08-04	85.0500	85.89000	85.050000	85.7495	+1.762%	44,128	+0.514%
2026-08-03	83.9300	84.41960	83.800000	84.2650	+0.280%	16,424	+2.284%
2026-07-31	83.6600	84.10000	83.455000	84.0300	-0.663%	18,988	+2.571%
2026-07-30	83.4500	84.65000	83.390000	84.5909	+3.238%	18,004	+1.890%
2026-07-29	82.2100	83.14500	81.633600	81.9380	-0.927%	24,092	+5.189%
2026-07-28	82.1500	82.96000	82.150000	82.7050	-0.475%	38,643	+4.214%
2026-07-27	83.5000	83.50000	82.735000	83.1000	+0.447%	10,269	+3.718%
2026-07-24	82.6500	83.23000	82.650000	82.7300	+0.315%	24,781	+4.182%
2026-07-23	82.5600	82.76060	82.335000	82.4700	-1.240%	18,123	+4.511%
2026-07-22	83.6800	83.82000	83.505100	83.5051	-0.143%	11,400	+3.215%
2026-07-21	83.1700	83.77000	83.170000	83.6250	+1.659%	10,167	+3.067%
2026-07-20	83.1300	83.13000	82.030000	82.2600	-0.787%	1,194,048	+4.778%
2026-07-17	81.4400	83.18000	81.230000	82.9128	-0.751%	1,180,876	+3.953%
2026-07-16	83.7100	83.94700	83.390000	83.5398	-1.212%	11,594	+3.172%
2026-07-15	84.2600	84.66000	83.710000	84.5650	+0.500%	1,191,975	+1.922%
2026-07-14	84.6900	84.76000	84.144400	84.1444	+0.870%	18,070	+2.431%
2026-07-13	83.8700	84.29000	83.250100	83.4184	-1.296%	21,522	+3.323%
2026-07-10	84.5500	84.75990	84.200000	84.5139	+0.485%	13,071	+1.983%
2026-07-09	83.7600	84.28000	83.760000	84.1061	+0.971%	18,903	+2.478%
2026-07-08	82.7100	83.41000	82.430000	83.2971	-0.538%	12,993	+3.473%
2026-07-07	84.1550	84.21000	83.630000	83.7475	-1.693%	22,414	+2.917%
2026-07-06	84.6300	85.33500	84.630000	85.1900	+1.241%	16,987	+1.174%
2026-07-02	84.9000	85.03000	83.640000	84.1455	+0.496%	18,583	+2.430%
2026-07-01	84.0500	84.23000	83.650000	83.7298	-1.029%	49,908	+2.938%
2026-06-30	83.9700	84.66000	83.970000	84.6000	+0.799%	21,585	+1.879%
2026-06-29	83.3100	84.06000	82.950000	83.9291	+1.015%	27,894	+2.694%
2026-06-26	82.7400	83.40000	82.740000	83.0858	-0.598%	20,788	+3.736%
2026-06-25	84.1300	84.13000	83.541259	83.5853	+0.942%	19,197	+3.116%
2026-06-24	82.8800	83.58000	82.560000	82.8049	-0.217%	16,503	+4.088%
2026-06-23	85.3000	85.30000	82.897500	82.9851	-2.696%	29,075	+3.862%
2026-06-22	85.4300	85.56990	85.060000	85.2847	+0.158%	19,807	+1.062%
2026-06-18	85.1600	85.35000	84.950000	85.1500	+0.984%	72,785	+1.221%
2026-06-17	85.0600	85.56000	84.130000	84.3200	+0.250%	53,096	+2.218%
2026-06-16	84.5000	84.63000	84.100100	84.1100	-0.196%	26,590	+2.473%
2026-06-15	84.6300	84.87000	84.241000	84.2750	-0.101%	28,613	+2.272%
2026-06-12	84.1600	84.60000	83.875000	84.3600	+0.203%	34,549	+2.169%
2026-06-11	82.3700	84.26000	81.990000	84.1895	+3.251%	27,876	+2.376%
2026-06-10	81.9700	82.80030	81.460100	81.5389	-1.332%	18,465	+5.704%
2026-06-09	83.5200	83.98290	81.500000	82.6400	+0.230%	45,872	+4.296%
2026-06-08	82.5300	82.95500	82.410000	82.4500	+1.029%	20,635	+4.536%
2026-06-05	83.5400	83.54000	81.575000	81.6100	-3.397%	26,824	+5.612%
2026-06-04	83.8400	84.55000	83.790000	84.4800	+0.787%	21,208	+2.024%
2026-06-03	84.0100	84.21000	83.730000	83.8200	-0.558%	368,533	+2.827%
2026-06-02	83.9900	84.42000	83.820000	84.2900	+0.669%	24,364	+2.254%
2026-06-01	83.2300	84.05000	82.920000	83.7300	+0.287%	25,983	+2.938%
2026-05-29	83.6100	84.07500	83.290000	83.4900	+0.138%	57,843	+3.234%
2026-05-28	82.8800	83.65360	82.730000	83.3753	-0.012%	44,268	+3.376%
2026-05-27	83.6933	83.69330	83.140000	83.3850	-0.549%	13,349	+3.364%
2026-05-26	84.1100	84.11000	83.580000	83.8450	+1.018%	21,672	+2.797%
2026-05-22	83.0200	83.36000	82.750000	83.0000	+0.193%	252,329	+3.843%
2026-05-21	81.9378	82.94620	81.650000	82.8400	+0.693%	15,909	+4.044%
2026-05-20	80.9100	82.55000	80.775000	82.2700	+1.782%	284,244	+4.765%
2026-05-19	80.9500	81.20000	80.616500	80.8300	-0.560%	21,044	+6.631%
2026-05-18	81.2300	81.39000	80.645000	81.2850	+0.794%	39,604	+6.034%
2026-05-15	81.1400	81.14000	80.645000	80.6450	-1.731%	259,239	+6.876%
2026-05-14	82.0700	82.46000	81.980000	82.0659	-0.446%	16,281	+5.025%
2026-05-13	81.8400	82.53000	81.840000	82.4336	+0.799%	271,930	+4.557%
2026-05-12	81.9100	81.91000	81.240000	81.7800	-0.809%	23,504	+5.393%
2026-05-11	82.4900	82.59990	82.277900	82.4468	-0.293%	309,220	+4.540%
2026-05-08	82.1600	82.74000	82.160000	82.6892	+1.241%	20,301	+4.234%
2026-05-07	83.1000	83.10000	81.675900	81.6759	-1.552%	23,339	+5.527%
2026-05-06	82.5300	83.02000	82.440000	82.9636	+3.003%	41,063	+3.889%
2026-05-05	80.0700	80.70000	79.860000	80.5450	+1.556%	12,853	+7.009%
2026-05-04	80.0200	80.26980	78.990000	79.3109	-1.325%	32,941	+8.674%
2026-05-01	80.6700	80.98740	80.300600	80.3758	-0.179%	25,342	+7.234%
2026-04-30	79.8200	80.89000	79.760000	80.5200	+2.118%	76,850	+7.042%
2026-04-29	79.1600	79.20000	78.590000	78.8500	-0.743%	303,206	+9.309%
2026-04-28	79.5100	79.55000	79.010000	79.4400	-0.997%	24,142	+8.497%
2026-04-27	80.5100	80.61000	79.990000	80.2400	-0.082%	293,422	+7.415%
2026-04-24	80.0500	80.45000	79.590000	80.3059	+0.766%	58,138	+7.327%
2026-04-23	79.9200	80.41000	78.780000	79.6958	-1.115%	337,646	+8.149%
2026-04-22	80.7800	80.87000	80.240000	80.5947	+0.464%	54,458	+6.943%
2026-04-21	81.5900	81.70000	80.200000	80.2224	-1.983%	298,101	+7.439%
2026-04-20	81.7800	81.93000	81.290000	81.8456	-0.402%	26,148	+5.308%
2026-04-17	82.4300	82.88000	82.048500	82.1756	+1.626%	296,126	+4.885%
2026-04-16	81.3600	81.36000	80.680000	80.8611	-0.267%	55,831	+6.590%
2026-04-15	80.9000	81.20500	80.730000	81.0778	-0.040%	301,525	+6.305%
2026-04-14	80.6200	81.24000	80.620000	81.1100	+1.109%	47,109	+6.263%
2026-04-13	78.4100	80.22000	78.410000	80.2200	+1.084%	408,057	+7.442%
2026-04-10	79.6100	79.75000	79.055200	79.3600	+0.265%	20,205	+8.606%
2026-04-09	78.6400	79.53260	78.380000	79.1500	-0.403%	38,533	+8.895%
2026-04-08	79.8500	79.85000	78.780000	79.4700	+4.415%	28,348	+8.456%
2026-04-07	75.8900	76.27500	74.795000	76.1100	-0.353%	46,631	+13.244%
2026-04-06	76.2600	76.49000	75.770000	76.3800	+0.526%	29,290	+12.844%
2026-04-02	74.6800	76.13000	74.565000	75.9800	-0.848%	50,334	+13.438%
2026-04-01	76.3600	77.17000	76.215000	76.6300	+1.564%	77,905	+12.476%
2026-03-31	73.9901	75.45000	73.560000	75.4500	+3.512%	90,973	+14.235%
2026-03-30	73.3500	73.39000	72.430000	72.8900	+0.353%	42,850	+18.247%
2026-03-27	73.2000	73.49000	72.410000	72.6336	-1.219%	27,585	+18.664%
2026-03-26	74.1800	74.79990	73.515000	73.5303	-2.350%	16,814	+17.217%
2026-03-25	75.6100	75.75000	75.140000	75.3000	+1.493%	33,769	+14.462%
2026-03-24	73.6600	74.64000	73.290000	74.1923	-0.507%	62,984	+16.171%
2026-03-23	74.2900	75.48500	73.960000	74.5704	+2.435%	44,059	+15.582%
2026-03-20	74.8500	74.85000	72.410000	72.7976	-3.087%	40,422	+18.397%
2026-03-19	73.7900	75.39000	73.250000	75.1163	-0.217%	126,953	+14.742%
2026-03-18	76.2100	76.34500	74.785000	75.2798	-1.802%	141,823	+14.493%
2026-03-17	76.9600	77.19000	76.470000	76.6613	+0.280%	63,097	+12.430%
2026-03-16	76.2300	76.68000	76.060000	76.4469	+1.712%	91,098	+12.745%
2026-03-13	76.2400	77.31000	75.066600	75.1600	-1.131%	213,213	+14.675%
2026-03-12	76.2900	76.71000	75.570000	76.0200	-1.446%	2,230,798	+13.378%
2026-03-11	77.0300	77.51000	76.665000	77.1350	-0.373%	15,430	+11.739%
2026-03-10	77.7600	78.54000	77.310000	77.4235	+0.171%	13,358	+11.323%
2026-03-09	75.4400	77.38000	74.960000	77.2917	+0.751%	21,832	+11.513%
2026-03-06	75.8600	76.98000	75.760000	76.7159	-1.000%	51,990	+12.350%
2026-03-05	77.8500	77.85000	76.770000	77.4905	-2.072%	12,476	+11.227%
2026-03-04	78.5500	79.13390	78.330000	79.1300	+1.371%	19,744	+8.922%
2026-03-03	76.8500	78.35000	76.190000	78.0597	-2.966%	17,082	+10.415%
2026-03-02	80.1500	80.76830	80.050600	80.4461	-2.014%	14,788	+7.140%
2026-02-27	82.2400	82.53040	82.010000	82.1000	-0.281%	24,367	+4.982%
2026-02-26	82.4200	82.42000	81.815000	82.3310	-0.072%	5,495	+4.687%
2026-02-25	82.3000	82.46160	82.025000	82.3907	+0.898%	15,404	+4.611%
2026-02-24	81.2300	81.70000	81.230000	81.6572	+0.417%	9,580	+5.551%
2026-02-23	81.8200	81.98000	81.230000	81.3179	-0.574%	10,755	+5.991%
2026-02-20	81.0200	81.83000	81.020000	81.7874	+1.052%	10,304	+5.383%
2026-02-19	80.5700	81.07000	80.570000	80.9363	-0.357%	18,496	+6.491%
2026-02-18	81.2200	81.64990	81.065000	81.2265	+0.044%	16,619	+6.111%
2026-02-17	80.6400	81.31000	80.315000	81.1907	-0.139%	37,407	+6.157%
2026-02-13	81.2200	81.50000	80.882100	81.3041	+0.134%	24,663	+6.009%
2026-02-12	82.1252	82.12520	81.090000	81.1953	-0.969%	15,576	+6.151%
2026-02-11	81.9700	82.15000	81.400000	81.9899	+0.453%	24,785	+5.123%
2026-02-10	81.1000	82.15860	81.020000	81.6200	+0.240%	48,831	+5.599%
2026-02-09	80.6300	81.50900	80.630000	81.4247	+1.505%	16,003	+5.852%
2026-02-06	79.5500	80.21750	79.480200	80.2175	+2.162%	6,826	+7.445%
2026-02-05	78.6800	79.07000	78.410500	78.5198	-1.046%	46,276	+9.768%
2026-02-04	79.8800	79.98800	78.970000	79.3494	+0.201%	13,478	+8.621%
2026-02-03	79.1600	79.25000	78.540000	79.1899	-0.291%	18,423	+8.840%
2026-02-02	78.8000	79.52000	78.230000	79.4212	+1.796%	23,289	+8.523%
2026-01-30	79.3300	79.63000	77.820000	78.0200	-2.124%	48,751	+10.472%
2026-01-29	79.8800	80.05000	78.710100	79.7133	+0.213%	10,478	+8.125%
2026-01-28	79.7696	79.76960	79.278000	79.5441	-0.802%	9,974	+8.355%
2026-01-27	79.7100	80.20000	79.710000	80.1869	+1.573%	18,662	+7.486%
2026-01-26	78.8000	79.14000	78.800000	78.9452	+0.798%	17,118	+9.177%
2026-01-23	77.8599	78.48000	77.740000	78.3200	+0.245%	20,710	+10.049%
2026-01-22	78.1200	78.25830	78.030000	78.1285	+0.576%	16,800	+10.318%
2026-01-21	77.1500	77.80450	76.900000	77.6808	+0.976%	19,713	+10.954%
2026-01-20	77.0200	77.48990	76.840100	76.9303	-1.712%	19,968	+12.036%
2026-01-16	78.3400	78.34000	77.980000	78.2700	+0.183%	15,643	+10.119%
2026-01-15	78.4200	78.48000	78.120000	78.1272	+0.389%	12,382	+10.320%
2026-01-14	77.9500	78.00000	77.623400	77.8247	+0.264%	8,959	+10.749%
2026-01-13	77.8409	77.84090	77.496000	77.6200	-0.695%	12,320	+11.041%
2026-01-12	77.9700	78.18000	77.970000	78.1632	+0.482%	56,363	+10.269%
2026-01-09	77.5500	77.89990	77.304200	77.7879	+0.997%	21,398	+10.801%
2026-01-08	76.9400	77.07000	76.827500	77.0200	-0.396%	11,473	+11.906%
2026-01-07	77.4900	77.56990	77.215000	77.3264	-0.185%	16,385	+11.463%
2026-01-06	77.3400	77.59000	77.287700	77.4700	+0.316%	12,626	+11.256%
2026-01-05	76.4300	77.27000	76.430000	77.2261	+1.560%	12,911	+11.607%
2026-01-02	76.1650	76.16500	75.815000	76.0396	+1.170%	12,730	+13.349%
2025-12-31	75.4700	75.68990	75.090000	75.1600	-0.822%	16,613	+14.675%
2025-12-30	75.9800	76.33000	75.720100	75.7827	+0.017%	21,029	+13.733%
2025-12-29	75.7000	75.99000	75.530000	75.7700	-0.217%	19,654	+13.752%
2025-12-26	76.0100	76.05000	75.783100	75.9350	+0.081%	16,374	+13.505%
2025-12-24	75.8300	75.97000	75.772000	75.8734	+0.136%	10,816	+13.597%
2025-12-23	75.8500	76.26000	75.670000	75.7700	+0.411%	34,223	+13.752%
2025-12-22	75.2000	75.48000	75.200000	75.4600	+0.346%	31,807	+14.219%
2025-12-19	75.0500	75.49000	75.050000	75.2000	+0.737%	54,496	+14.614%
2025-12-18	74.7300	75.06000	74.438000	74.6500	+0.886%	128,098	+15.459%
2025-12-17	74.5700	74.67500	73.930000	73.9942	-1.025%	42,881	+16.482%
2025-12-16	74.8400	75.03000	74.588400	74.7606	-3.650%	15,234	+15.288%
2025-12-15	77.8000	77.85990	77.450000	77.5931	+0.842%	18,351	+11.079%
2025-12-12	77.5000	77.65000	76.760000	76.9450	-0.840%	19,519	+12.015%
2025-12-11	77.5200	77.69000	77.300000	77.5970	+0.455%	21,215	+11.074%
2025-12-10	76.4400	77.34000	76.440000	77.2455	+0.961%	21,754	+11.579%
2025-12-09	76.7400	76.78000	76.490000	76.5100	-0.099%	18,559	+12.652%
2025-12-08	76.8800	77.16290	76.480000	76.5860	-0.331%	46,392	+12.540%
2025-12-05	77.1000	77.23990	76.830000	76.8400	+0.016%	14,862	+12.168%
2025-12-04	77.0900	77.30000	76.778600	76.8280	+0.238%	24,699	+12.186%
2025-12-03	76.2500	76.68000	76.240000	76.6453	+0.459%	10,815	+12.453%
2025-12-02	76.3100	76.34010	76.050000	76.2950	+0.474%	13,272	+12.969%
2025-12-01	75.9200	76.25000	75.890000	75.9350	-0.739%	9,073	+13.505%
2025-11-28	75.7800	76.50000	75.780000	76.5000	+0.511%	32,479	+12.667%
2025-11-26	75.5800	76.21500	74.920000	76.1107	+1.413%	14,982	+13.243%
2025-11-25	74.4700	75.14000	74.200000	75.0500	+0.955%	27,817	+14.843%
2025-11-24	74.1500	74.58080	74.150000	74.3400	+0.243%	26,187	+15.940%
2025-11-21	73.3500	74.41990	73.350000	74.1600	+1.698%	31,231	+16.222%
2025-11-20	74.7000	74.70000	72.800000	72.9221	-1.801%	25,453	+18.195%
2025-11-19	74.2900	74.72990	73.867400	74.2597	+0.027%	43,680	+16.066%
2025-11-18	74.3100	74.57990	73.930600	74.2400	-1.504%	22,297	+16.096%
2025-11-17	75.9300	76.15870	75.180000	75.3733	-1.314%	18,218	+14.351%
2025-11-14	75.9900	76.62000	75.990000	76.3767	-0.296%	9,054	+12.849%
2025-11-13	77.3900	77.39550	76.480000	76.6038	-1.256%	19,567	+12.514%
2025-11-12	77.4700	77.64000	77.470000	77.5784	+0.457%	11,485	+11.101%
2025-11-11	76.8800	77.33000	76.880000	77.2251	+0.711%	24,153	+11.609%
2025-11-10	76.5200	76.73000	76.195000	76.6800	+1.081%	18,619	+12.402%
2025-11-07	75.3800	76.05500	75.330100	75.8600	+0.132%	14,688	+13.617%
2025-11-06	76.2500	76.25000	75.670000	75.7600	-0.838%	52,705	+13.767%
2025-11-05	75.8300	76.57810	75.830000	76.4000	+0.566%	14,827	+12.814%
2025-11-04	76.0300	76.08000	75.940000	75.9700	-1.225%	22,066	+13.453%
2025-11-03	76.8200	76.98000	76.710000	76.9125	+0.133%	44,220	+12.062%
2025-10-31	77.1200	77.15990	76.640000	76.8100	-0.387%	38,218	+12.212%
2025-10-30	76.9800	77.39500	76.980000	77.1083	-0.375%	16,948	+11.778%
2025-10-29	77.8000	77.92990	77.080000	77.3987	-0.782%	11,571	+11.358%
2025-10-28	78.0200	78.25000	77.811500	78.0084	-0.270%	5,948	+10.488%
2025-10-27	78.0500	78.24000	78.020000	78.2199	+0.743%	13,987	+10.189%
2025-10-24	77.6200	77.74000	77.600000	77.6427	+0.158%	22,688	+11.009%
2025-10-23	77.0100	77.55130	77.010000	77.5200	+0.623%	49,334	+11.184%
2025-10-22	77.2600	77.38000	76.730000	77.0400	-0.416%	19,704	+11.877%
2025-10-21	77.1900	77.57000	77.190000	77.3618	-0.486%	23,787	+11.412%
2025-10-20	77.3800	77.87900	77.380000	77.7400	+0.974%	23,437	+10.870%
2025-10-17	76.4900	77.06000	76.490000	76.9900	+0.287%	35,486	+11.950%
2025-10-16	76.9100	77.12450	76.645000	76.7700	+0.392%	16,997	+12.270%
2025-10-15	76.5600	76.71500	76.100100	76.4700	+0.698%	19,256	+12.711%
2025-10-14	75.2400	76.20000	75.220000	75.9400	+0.345%	17,444	+13.497%
2025-10-13	75.4500	75.80000	75.190000	75.6790	+1.121%	25,143	+13.889%
2025-10-10	76.2300	76.33000	74.830000	74.8400	-2.080%	28,337	+15.166%
2025-10-09	76.8800	76.99500	76.280000	76.4300	-0.655%	17,904	+12.770%
2025-10-08	76.9300	76.99500	76.730300	76.9340	+0.173%	26,353	+12.031%
2025-10-07	77.3800	77.38000	76.740000	76.8013	-1.131%	44,333	+12.225%
2025-10-06	77.6500	77.88000	77.550100	77.6800	+0.622%	42,881	+10.955%
2025-10-03	77.1900	77.41000	77.170000	77.2000	+0.639%	20,518	+11.645%
2025-10-02	76.9900	76.99000	76.384400	76.7100	+0.404%	56,207	+12.358%
2025-10-01	76.1400	76.48900	76.140000	76.4012	+0.873%	30,399	+12.812%
2025-09-30	75.5300	75.93000	75.530000	75.7400	+0.384%	39,246	+13.797%
2025-09-29	75.3100	75.65000	75.170000	75.4500	+0.506%	23,287	+14.235%
2025-09-26	74.8800	75.14800	74.815000	75.0700	+0.671%	19,087	+14.813%
2025-09-25	74.6400	74.70500	74.355000	74.5700	-0.693%	28,151	+15.583%
2025-09-24	75.4100	75.48000	75.060000	75.0900	-0.701%	59,948	+14.782%
2025-09-23	76.0300	76.20990	75.530000	75.6200	-0.356%	17,269	+13.978%
2025-09-22	75.6600	75.91000	75.416600	75.8900	+0.583%	32,426	+13.572%
2025-09-19	75.6550	75.70500	75.411700	75.4500	-0.746%	28,023	+14.235%
2025-09-18	75.8500	76.35000	75.780000	76.0173	+0.609%	35,618	+13.382%
2025-09-17	75.7300	76.13000	75.320000	75.5575	-0.254%	91,897	+14.072%
2025-09-16	75.7800	76.06000	74.700000	75.7500	-0.468%	3,053,018	+13.782%
2025-09-15	76.1300	76.24000	75.869400	76.1061	+0.652%	37,074	+13.250%
2025-09-12	75.5000	75.75000	75.440100	75.6128	-0.323%	22,329	+13.989%
2025-09-11	75.4800	75.88000	75.460000	75.8581	+1.149%	26,220	+13.620%
2025-09-10	75.3500	75.41000	74.955000	74.9962	-0.238%	19,563	+14.926%
2025-09-09	75.1500	75.24000	74.936200	75.1750	-0.435%	29,973	+14.652%
2025-09-08	75.0700	75.54000	74.995900	75.5038	+1.262%	38,852	+14.153%
2025-09-05	74.7300	74.95000	74.320100	74.5625	+0.662%	20,833	+15.594%
2025-09-04	73.7300	74.14000	73.611400	74.0719	+0.921%	26,406	+16.360%
2025-09-03	73.2100	73.51000	73.070000	73.3959	+0.063%	14,117	+17.432%
2025-09-02	72.8500	73.44500	72.840100	73.3500	-0.999%	21,725	+17.505%
2025-08-29	74.2400	74.26000	74.002200	74.0900	-0.925%	30,619	+16.331%
2025-08-28	74.6700	74.87000	74.550100	74.7816	+0.309%	20,835	+15.256%
2025-08-27	74.0500	74.61000	74.050000	74.5513	-0.221%	12,339	+15.612%
2025-08-26	74.4600	74.75000	74.460000	74.7162	-0.146%	13,619	+15.357%
2025-08-25	75.5500	76.07000	74.810000	74.8253	-1.262%	28,959	+15.188%
2025-08-22	74.7900	75.89000	74.790000	75.7815	+1.533%	19,667	+13.735%
2025-08-21	74.7500	74.83000	74.589000	74.6370	-0.749%	18,354	+15.479%
2025-08-20	75.4300	75.56000	75.017100	75.2000	-0.065%	31,946	+14.614%
2025-08-19	75.4500	75.60000	75.170000	75.2488	-0.171%	15,811	+14.540%
2025-08-18	75.2200	75.43990	75.196500	75.3777	-0.063%	20,899	+14.344%
2025-08-15	75.4100	75.51900	75.190000	75.4250	+0.669%	25,000	+14.272%
2025-08-14	74.6400	75.01000	74.580000	74.9241	-0.088%	11,890	+15.036%
2025-08-13	74.9200	75.06000	74.750000	74.9900	+0.678%	16,394	+14.935%
2025-08-12	73.9800	74.68000	73.933700	74.4850	+1.171%	25,956	+15.715%
2025-08-11	73.8100	73.95000	73.565100	73.6230	-0.511%	12,090	+17.069%
2025-08-08	73.9200	74.23000	73.877500	74.0013	+0.501%	12,639	+16.471%
2025-08-07	73.7900	73.79000	73.370000	73.6322	+1.129%	41,778	+17.055%
2025-08-06	72.7102	72.93000	72.480000	72.8100	+0.448%	18,301	+18.377%
2025-08-05	72.6600	72.79000	72.340000	72.4852	-0.170%	24,323	+18.907%
2025-08-04	72.4500	72.71000	72.080000	72.6085	+1.405%	18,546	+18.705%
2025-08-01	71.7300	71.73000	71.120000	71.6028	-0.247%	12,990	+20.372%
2025-07-31	72.5300	72.54000	71.750000	71.7800	-1.266%	18,833	+20.075%
2025-07-30	73.0000	73.14040	72.500000	72.7001	-0.907%	15,226	+18.556%
2025-07-29	73.6400	73.64000	73.145900	73.3652	-0.637%	15,666	+17.481%
2025-07-28	74.2500	74.25000	73.570000	73.8355	-1.355%	19,187	+16.732%
2025-07-25	74.5300	74.94000	74.345000	74.8500	-0.234%	15,274	+15.150%
2025-07-24	75.2800	75.39500	75.025400	75.0254	-0.701%	12,660	+14.881%
2025-07-23	74.7700	75.63850	74.730000	75.5550	+2.168%	9,619	+14.076%
2025-07-22	73.6800	74.02000	73.455000	73.9516	+0.415%	16,242	+16.549%
2025-07-21	73.6200	74.09000	73.555000	73.6459	+0.532%	46,854	+17.033%
2025-07-18	73.9900	73.99000	73.230000	73.2559	-0.340%	19,552	+17.656%
2025-07-17	73.5700	73.64000	73.210000	73.5060	+0.335%	11,182	+17.256%
2025-07-16	72.9500	73.39000	72.530000	73.2606	+0.233%	17,610	+17.649%
2025-07-15	73.9300	73.93000	73.030100	73.0900	-0.855%	11,661	+17.923%
2025-07-14	73.3600	73.80000	73.360000	73.7200	-0.122%	25,680	+16.915%
2025-07-11	74.0100	74.23000	73.696500	73.8100	-1.032%	20,219	+16.773%
2025-07-10	74.5100	74.69000	74.220000	74.5800	-0.267%	16,947	+15.567%
2025-07-09	74.3500	74.78000	74.185000	74.7800	+0.687%	21,333	+15.258%
2025-07-08	73.9200	74.27000	73.710000	74.2700	+0.596%	22,508	+16.050%
2025-07-07	74.0500	74.23000	73.538100	73.8300	-0.939%	53,872	+16.741%
2025-07-03	74.1100	74.58000	74.100000	74.5300	+0.283%	12,911	+15.645%
2025-07-02	74.0200	74.46000	73.940000	74.3200	-0.027%	13,282	+15.971%
2025-07-01	74.2300	74.48000	73.960000	74.3400	-0.134%	14,994	+15.940%
2025-06-30	74.4200	74.70000	74.105000	74.4400	-0.094%	42,862	+15.785%
2025-06-27	74.2900	74.74000	73.950700	74.5100	+1.291%	49,610	+15.676%
2025-06-26	73.5000	73.75000	73.240900	73.5600	+0.781%	19,463	+17.170%
2025-06-25	73.0300	73.27787	72.626700	72.9900	-0.531%	20,574	+18.085%
2025-06-24	73.0300	73.49990	72.790400	73.3800	+1.396%	15,367	+17.457%
2025-06-23	71.2400	72.40000	71.220000	72.3700	+0.949%	37,040	+19.096%
2025-06-20	72.4300	72.43000	71.550100	71.6900	-0.940%	29,983	+20.226%
2025-06-18	72.4900	73.44000	72.160000	72.3700	+0.138%	41,523	+19.096%
2025-06-17	72.9700	72.98000	72.080100	72.2700	-1.392%	30,369	+19.261%
2025-06-16	73.4900	73.99000	73.280000	73.2900	-0.986%	27,979	+17.601%
2025-06-13	74.0100	74.47000	73.845000	74.0200	-1.201%	13,315	+16.442%
2025-06-12	74.9200	75.26430	74.870000	74.9200	+0.377%	48,795	+15.043%
2025-06-11	74.9800	75.21000	74.560000	74.6388	-0.122%	23,448	+15.476%
2025-06-10	74.7200	75.05000	74.520000	74.7300	+0.161%	15,174	+15.335%
2025-06-09	74.3700	74.79000	74.280100	74.6100	+0.296%	17,118	+15.521%
2025-06-06	74.3310	74.57380	74.200000	74.3900	+0.677%	9,829	+15.862%
2025-06-05	74.2400	74.48000	73.850000	73.8900	-0.351%	32,100	+16.646%
2025-06-04	73.8800	74.40990	73.880000	74.1500	+0.624%	23,595	+16.237%
2025-06-03	73.4700	73.83660	73.340000	73.6900	-0.808%	22,089	+16.963%
2025-06-02	73.6200	74.32320	73.280000	74.2900	+1.406%	24,190	+16.018%
2025-05-30	73.4300	73.54000	72.915000	73.2600	+0.041%	49,978	+17.649%
2025-05-29	73.7400	73.74000	73.000000	73.2300	-0.068%	39,358	+17.698%
2025-05-28	73.2900	73.40000	72.872800	73.2800	-0.705%	31,240	+17.617%
2025-05-27	74.0300	74.24000	73.670000	73.8000	+1.569%	19,518	+16.789%
2025-05-23	72.2200	73.14000	72.220000	72.6600	-0.137%	15,392	+18.621%
2025-05-22	72.6300	73.23990	72.530000	72.7600	-0.342%	17,655	+18.458%
2025-05-21	73.3400	73.73650	72.730000	73.0100	-0.219%	20,739	+18.052%
2025-05-20	73.2200	73.61000	73.040100	73.1700	-0.082%	85,344	+17.794%
2025-05-19	72.4100	73.25000	72.410000	73.2300	+0.868%	30,953	+17.698%
2025-05-16	72.3300	72.70920	71.910100	72.6000	+0.526%	12,920	+18.719%
2025-05-15	72.1604	72.56000	71.938800	72.2200	+0.571%	12,277	+19.344%
2025-05-14	72.4300	72.43000	71.450000	71.8100	-0.222%	47,659	+20.025%
2025-05-13	71.8800	72.21000	71.697900	71.9700	+0.503%	20,040	+19.758%
2025-05-12	71.2550	72.61530	71.172900	71.6100	+0.301%	14,874	+20.360%
2025-05-09	71.6700	71.67000	71.210000	71.3950	+0.556%	21,789	+20.723%
2025-05-08	71.5700	71.57000	70.980000	71.0000	-0.084%	25,187	+21.394%
2025-05-07	71.2800	71.82180	70.870000	71.0600	-0.574%	17,952	+21.292%
2025-05-06	71.3400	71.65000	71.200100	71.4700	+0.436%	23,798	+20.596%
2025-05-05	71.4900	71.81000	71.160000	71.1600	-0.308%	27,512	+21.121%
2025-05-02	71.2000	71.46900	71.001700	71.3800	+2.381%	9,453	+20.748%
2025-05-01	69.9200	70.20000	69.640000	69.7200	-0.471%	24,654	+23.623%
2025-04-30	69.3500	70.08400	69.160000	70.0500	+0.560%	21,918	+23.041%
2025-04-29	69.4100	69.99780	69.410000	69.6600	+0.346%	18,745	+23.730%
2025-04-28	69.1500	69.48000	69.111200	69.4200	+0.087%	27,330	+24.157%
2025-04-25	68.8250	69.48420	68.680000	69.3600	+0.814%	15,151	+24.265%
2025-04-24	68.2600	69.13000	68.260000	68.8000	+1.087%	18,338	+25.276%
2025-04-23	68.3900	68.71000	67.824000	68.0600	+0.874%	20,426	+26.638%
2025-04-22	67.2200	68.00990	67.190000	67.4700	+1.581%	50,930	+27.746%
2025-04-21	66.9100	67.32000	65.790000	66.4200	-0.300%	22,022	+29.765%
2025-04-17	66.7400	67.14000	66.580000	66.6200	+0.498%	24,118	+29.376%
2025-04-16	66.4800	66.96000	66.038900	66.2900	-0.749%	37,567	+30.020%
2025-04-15	66.7100	67.18380	66.405000	66.7900	+0.967%	77,342	+29.046%
2025-04-14	65.6800	66.34950	65.556500	66.1500	+1.131%	13,611	+30.295%
2025-04-11	63.9200	65.41000	63.390000	65.4100	+2.235%	22,609	+31.769%
2025-04-10	63.9500	64.12990	62.370000	63.9800	-1.991%	27,001	+34.714%
2025-04-09	60.7200	65.72000	59.910100	65.2800	+8.836%	71,454	+32.031%
2025-04-08	62.5500	62.58000	59.106900	59.9800	-0.117%	88,437	+43.698%
2025-04-07	59.9900	61.51000	58.820000	60.0500	-2.785%	103,329	+43.530%
2025-04-04	63.6300	63.63000	61.770000	61.7700	-6.635%	44,497	+39.534%
2025-04-03	67.0100	67.01000	65.800100	66.1600	-2.000%	29,191	+30.275%
2025-04-02	66.7800	67.51000	66.780000	67.5100	+0.596%	10,166	+27.670%
2025-04-01	67.1100	67.55270	66.728000	67.1100	-0.342%	19,717	+28.431%
2025-03-31	66.6900	67.42000	66.473700	67.3400	-0.444%	67,021	+27.992%
2025-03-28	68.0700	68.37000	67.560000	67.6400	-1.010%	29,885	+27.425%
2025-03-27	68.1900	68.62600	68.190000	68.3300	+0.161%	13,805	+26.138%
2025-03-26	68.8100	68.92000	68.092000	68.2200	-1.658%	15,974	+26.341%
2025-03-25	69.4600	69.72480	69.290000	69.3700	+0.391%	19,495	+24.247%
2025-03-24	69.1786	69.18000	68.802900	69.1000	+0.261%	15,897	+24.732%
2025-03-21	68.9400	69.22000	68.760800	68.9200	-0.692%	30,758	+25.058%
2025-03-20	69.0800	69.65990	69.080000	69.4000	-1.041%	65,110	+24.193%
2025-03-19	69.5600	70.26620	69.554700	70.1300	+0.675%	13,447	+22.900%
2025-03-18	69.8000	69.90920	69.370000	69.6600	-0.379%	22,183	+23.730%
2025-03-17	69.1700	70.10000	69.170000	69.9250	+1.282%	25,208	+23.261%
2025-03-14	68.5600	69.27130	68.560000	69.0400	+1.799%	23,093	+24.841%
2025-03-13	68.1400	68.29000	67.680100	67.8200	-0.833%	39,286	+27.086%
2025-03-12	68.4800	68.68590	68.120000	68.3900	+0.352%	42,358	+26.027%
2025-03-11	68.3200	68.40000	67.555000	68.1500	-0.029%	58,625	+26.471%
2025-03-10	68.8400	69.01910	67.755000	68.1700	-2.503%	36,475	+26.434%
2025-03-07	69.4400	70.26240	69.335000	69.9200	+1.099%	30,643	+23.269%
2025-03-06	69.4800	70.09000	69.160000	69.1600	-1.453%	52,362	+24.624%
2025-03-05	69.6300	70.48990	69.573200	70.1800	+2.288%	66,539	+22.813%
2025-03-04	68.2100	69.43500	67.705000	68.6100	-0.536%	38,483	+25.623%
2025-03-03	69.3300	69.50000	68.300100	68.9800	+1.010%	72,732	+24.949%
2025-02-28	67.8800	68.45000	67.472900	68.2900	+0.382%	78,181	+26.212%
2025-02-27	69.0900	69.10500	67.990000	68.0300	-2.129%	1,695,924	+26.694%
2025-02-26	69.5200	70.01000	69.150000	69.5100	+0.260%	22,553	+23.997%
2025-02-25	69.6000	69.68350	69.083300	69.3300	+0.814%	40,653	+24.318%
2025-02-24	69.3000	69.44000	68.700000	68.7700	-0.521%	36,447	+25.331%
2025-02-21	69.7000	69.72000	68.910100	69.1300	-0.475%	23,081	+24.678%
2025-02-20	69.3500	69.63000	69.159800	69.4600	+0.202%	32,712	+24.086%
2025-02-19	69.2000	69.32000	68.997300	69.3200	-0.588%	20,325	+24.336%
2025-02-18	69.8300	70.66000	69.560000	69.7300	+0.504%	33,093	+23.605%
2025-02-14	69.4300	69.52990	69.277700	69.3800	+0.478%	42,910	+24.229%

.dark-mode .nXWY0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXWY0g{ color: #333333; background-color: white; border: 2px solid #333333; }DMXFiShares ESG Advanced MSCI EAFE ETFstock NASDAQ ETF

DMXF
iShares ESG Advanced MSCI EAFE ETF
stock NASDAQ ETF