MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMXF — iShares ESG Advanced MSCI EAFE ETF
NasdaqiShares ESG Advanced MSCI EAFE ETF
$85.28
+1.09(+1.29%)
- O
- 84.86
- H
- 85.47
- L
- 84.86
- V
- 15.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.28
Period Return+26.4%
Period High$88.06
Period Low$67.19
Avg Daily Volume63.4K
Total Trading Days365
DMXF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.86 | $85.47 | $84.86 | $85.28 | +$1.09 | +1.29% | 15,077 | $85.18 | $84.86 $85.47 |
| Oct 1, 2026 | $84.71 | $84.71 | $83.83 | $84.19 | $-0.46 | -0.54% | 29,563 | $84.22 | $83.83 $84.71 |
| Sep 30, 2026 | $85.51 | $85.60 | $84.64 | $84.65 | $-0.58 | -0.68% | 47,570 | $84.87 | $84.64 $85.60 |
| Sep 29, 2026 | $85.23 | $85.29 | $84.76 | $85.23 | +$0.00 | +0.00% | 15,809 | $85.05 | $84.76 $85.29 |
| Sep 28, 2026 | $85.36 | $85.63 | $84.79 | $85.23 | $-0.34 | -0.40% | 22,308 | $85.26 | $84.79 $85.63 |
| Sep 25, 2026 | $85.25 | $85.61 | $84.97 | $85.57 | +$1.01 | +1.19% | 64,913 | $85.45 | $84.97 $85.61 |
| Sep 24, 2026 | $84.40 | $84.71 | $83.81 | $84.56 | $-0.28 | -0.33% | 32,651 | $84.42 | $83.81 $84.71 |
| Sep 23, 2026 | $85.50 | $85.50 | $84.52 | $84.84 | $-1.32 | -1.53% | 66,581 | $85.01 | $84.52 $85.50 |
| Sep 22, 2026 | $86.02 | $87.52 | $85.58 | $86.16 | +$0.38 | +0.44% | 848,687 | $85.83 | $85.58 $87.52 |
| Sep 21, 2026 | $85.46 | $85.88 | $84.98 | $85.78 | +$1.22 | +1.45% | 39,628 | $85.71 | $84.98 $85.88 |
| Sep 18, 2026 | $84.55 | $84.60 | $84.15 | $84.56 | $-0.54 | -0.64% | 22,136 | $84.36 | $84.15 $84.60 |
| Sep 17, 2026 | $85.50 | $85.56 | $85.03 | $85.10 | +$0.84 | +1.00% | 12,503 | $85.19 | $85.03 $85.56 |
| Sep 16, 2026 | $84.98 | $85.30 | $83.93 | $84.26 | $-0.28 | -0.33% | 12,398 | $84.78 | $83.93 $85.30 |
| Sep 15, 2026 | $84.56 | $84.79 | $84.40 | $84.54 | $-0.41 | -0.48% | 20,965 | $84.61 | $84.40 $84.79 |
| Sep 14, 2026 | $84.88 | $85.43 | $84.56 | $84.95 | $-1.04 | -1.21% | 12,184 | $85.00 | $84.56 $85.43 |
| Sep 11, 2026 | $86.23 | $86.23 | $85.81 | $85.99 | +$0.87 | +1.02% | 13,666 | $86.01 | $85.81 $86.23 |
| Sep 10, 2026 | $85.47 | $85.66 | $84.98 | $85.12 | $-0.72 | -0.84% | 19,656 | $85.29 | $84.98 $85.66 |
| Sep 9, 2026 | $86.28 | $86.77 | $85.71 | $85.84 | $-1.03 | -1.19% | 28,181 | $86.03 | $85.71 $86.77 |
| Sep 8, 2026 | $87.35 | $87.40 | $86.87 | $86.87 | $-0.64 | -0.73% | 15,954 | $87.12 | $86.87 $87.40 |
| Sep 4, 2026 | $87.19 | $87.65 | $87.19 | $87.51 | +$0.29 | +0.34% | 10,938 | $87.40 | $87.19 $87.65 |
| Sep 3, 2026 | $86.90 | $87.41 | $86.72 | $87.22 | +$0.98 | +1.13% | 20,755 | $87.15 | $86.72 $87.41 |
| Sep 2, 2026 | $85.91 | $86.28 | $85.91 | $86.24 | +$0.59 | +0.69% | 12,661 | $86.07 | $85.91 $86.28 |
| Sep 1, 2026 | $86.13 | $86.30 | $85.38 | $85.65 | $-0.94 | -1.09% | 20,383 | $85.76 | $85.38 $86.30 |
| Aug 31, 2026 | $87.17 | $87.17 | $86.44 | $86.59 | $-0.20 | -0.23% | 14,947 | $86.69 | $86.44 $87.17 |
| Aug 28, 2026 | $87.42 | $87.44 | $86.58 | $86.79 | $-0.22 | -0.25% | 18,800 | $86.97 | $86.58 $87.44 |
| Aug 27, 2026 | $86.86 | $87.11 | $86.64 | $87.01 | $-0.12 | -0.14% | 51,520 | $86.92 | $86.64 $87.11 |
| Aug 26, 2026 | $87.30 | $87.30 | $86.89 | $87.13 | $-0.25 | -0.29% | 25,015 | $87.11 | $86.89 $87.30 |
| Aug 25, 2026 | $87.19 | $87.38 | $87.10 | $87.38 | +$0.79 | +0.91% | 16,155 | $87.23 | $87.10 $87.38 |
| Aug 24, 2026 | $86.52 | $86.79 | $86.22 | $86.60 | $-0.25 | -0.29% | 14,950 | $86.60 | $86.22 $86.79 |
| Aug 21, 2026 | $86.89 | $87.12 | $86.62 | $86.85 | +$0.78 | +0.91% | 14,777 | $86.87 | $86.62 $87.12 |