DMXF Quote, Trading Chart, iShares ESG Advanced MSCI EAFE ETF

home / stock / dmxf / dmxf quote

Stock Information
Company Name: iShares ESG Advanced MSCI EAFE ETF
Stock Symbol: DMXF
Market: NASDAQ
Menu
DMXF DMXF Quote DMXF Short DMXF News DMXF Articles DMXF Message Board
Get DMXF Alerts

News, Short Squeeze, Breakout and More Instantly...
DMXF Quote
Last:$68.805
Change Percent:0.17%
Open:$68.97
Previous Close:$68.69
High:$68.99
Low:$68.72
Volume:5,330
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DMXF Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$68.97
Close:$68.69
High:$68.99
Low:$68.72
Volume:5,330
Date:2024-07-05
Open:$69
Close:$68.69
High:$69
Low:$68.3325
Volume:20,871
Date:2024-07-04
Open:$68.25
Close:$68.3089
High:$68.56
Low:$68.0501
Volume:14,330
Date:2024-07-03
Open:$68.25
Close:$68.3089
High:$68.56
Low:$68.0501
Volume:14,330
Date:2024-07-02
Open:$67.39
Close:$67.39
High:$67.74
Low:$67.178
Volume:10,453
Date:2024-07-01
Open:$67.98
Close:$67.33
High:$67.98
Low:$67.1668
Volume:23,652
Date:2024-06-28
Open:$67.42
Close:$67.4278
High:$67.8499
Low:$67.3212
Volume:19,314
Date:2024-06-27
Open:$67.57
Close:$67.3767
High:$67.7303
Low:$67.24
Volume:36,095
Date:2024-06-26
Open:$67.4
Close:$67.4394
High:$67.6
Low:$67.13
Volume:29,214
Date:2024-06-25
Open:$67.53
Close:$67.8052
High:$67.919
Low:$67.3914
Volume:18,651
Date:2024-06-24
Open:$67.71
Close:$67.32
High:$68.105
Low:$67.24
Volume:14,496
Date:2024-06-21
Open:$67.19
Close:$67.28
High:$67.3
Low:$66.965
Volume:10,528
Date:2024-06-20
Open:$67.54
Close:$67.68
High:$67.76
Low:$67.44
Volume:31,721
Date:2024-06-19
Open:$67.25
Close:$67.42
High:$67.71
Low:$67.25
Volume:23,962
Date:2024-06-18
Open:$67.25
Close:$67.42
High:$67.71
Low:$67.25
Volume:23,962
Date:2024-06-17
Open:$66.96
Close:$67.22
High:$67.44
Low:$66.72
Volume:37,605
Date:2024-06-14
Open:$67.02
Close:$67.19
High:$67.685
Low:$66.63
Volume:56,483
Date:2024-06-13
Open:$68.4
Close:$67.8
High:$68.4
Low:$67.5693
Volume:24,357
Date:2024-06-12
Open:$69.05
Close:$68.69
High:$69.42
Low:$68.56
Volume:34,077
Date:2024-06-11
Open:$67.6
Close:$67.79
High:$68.45
Low:$67.5741
Volume:13,241