Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares ESG Advanced MSCI EAFE ETF (NQ: DMXF )

69.25 +0.18 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 69.16 69.39 69.06 69.25 14,391 +0.18(+0.26%)
May 16, 2024 69.47 69.51 69.07 69.07 10,259 -0.44(-0.63%)
May 15, 2024 69.24 69.67 69.02 69.51 26,517 +0.68(+0.99%)
May 14, 2024 68.64 68.86 68.40 68.83 27,688 +0.54(+0.79%)
May 13, 2024 68.28 68.50 68.15 68.29 26,427 +0.01(+0.01%)
May 10, 2024 68.38 68.61 68.08 68.28 17,044 +0.34(+0.51%)
May 09, 2024 67.57 68.21 67.57 67.94 16,750 +0.34(+0.50%)
May 08, 2024 67.47 67.69 67.32 67.60 8,609 +0.09(+0.13%)
May 07, 2024 67.77 67.82 67.51 67.51 15,919 +0.07(+0.11%)
May 06, 2024 67.27 67.58 67.27 67.44 19,130 +0.59(+0.88%)
May 03, 2024 66.87 67.04 66.48 66.85 14,703 +0.57(+0.86%)
May 02, 2024 65.95 66.35 65.66 66.28 10,656 +1.18(+1.81%)
May 01, 2024 65.31 66.01 65.05 65.10 59,572 -0.36(-0.55%)
Apr 30, 2024 66.10 66.17 65.45 65.46 44,010 -0.87(-1.31%)
Apr 29, 2024 66.16 66.41 66.03 66.33 7,518 +0.49(+0.74%)
Apr 26, 2024 65.83 66.17 65.63 65.84 11,159 +0.53(+0.81%)
Apr 25, 2024 64.79 65.53 64.79 65.31 22,226 -0.55(-0.84%)
Apr 24, 2024 66.16 66.16 65.54 65.86 12,314 -0.19(-0.29%)
Apr 23, 2024 65.41 66.08 65.41 66.05 9,662 +1.04(+1.60%)
Apr 22, 2024 64.86 65.30 64.75 65.01 13,514 +0.65(+1.01%)
Apr 19, 2024 64.67 64.69 64.18 64.36 13,216 -0.27(-0.42%)
Apr 18, 2024 64.91 65.03 64.50 64.63 23,294 -0.15(-0.23%)
Apr 17, 2024 65.38 65.38 64.61 64.78 18,054 -0.33(-0.51%)
Apr 16, 2024 65.17 65.26 64.91 65.11 25,952 -0.48(-0.73%)
Apr 15, 2024 66.69 66.69 65.43 65.59 21,065 -0.22(-0.33%)
Apr 12, 2024 66.38 66.40 65.61 65.81 18,486 -1.11(-1.65%)
Apr 11, 2024 66.95 67.13 66.18 66.92 13,869 +0.14(+0.20%)
Apr 10, 2024 66.62 66.91 66.46 66.78 18,135 -0.90(-1.33%)
Apr 09, 2024 68.00 68.00 67.34 67.68 21,311 +0.10(+0.15%)
Apr 08, 2024 67.76 67.89 67.58 67.58 12,310 +0.15(+0.22%)
Apr 05, 2024 67.18 67.65 67.14 67.43 17,972 +0.24(+0.36%)
Apr 04, 2024 68.16 68.24 67.13 67.19 12,160 -0.74(-1.09%)
Apr 03, 2024 67.25 68.28 67.25 67.93 48,794 +0.43(+0.64%)
Apr 02, 2024 67.40 67.58 67.19 67.50 27,244 -0.65(-0.95%)
Apr 01, 2024 68.25 68.65 67.93 68.15 56,218 +0.02(+0.03%)
Mar 28, 2024 68.28 68.43 68.13 68.13 37,219 -0.51(-0.74%)
Mar 27, 2024 68.39 68.64 68.25 68.64 14,984 +0.31(+0.45%)
Mar 26, 2024 68.49 68.54 68.17 68.33 22,777 +0.09(+0.13%)
Mar 25, 2024 68.18 68.47 68.16 68.24 24,594 -0.29(-0.42%)
Mar 22, 2024 68.56 68.63 68.34 68.53 36,280 -0.10(-0.15%)
Mar 21, 2024 68.61 68.90 68.53 68.63 42,163 +0.09(+0.13%)
Mar 20, 2024 67.99 68.77 67.81 68.54 45,341 +0.70(+1.03%)
Mar 19, 2024 67.82 68.04 67.54 67.84 13,948 +0.12(+0.18%)
Mar 18, 2024 68.12 68.12 67.70 67.72 16,461 -0.24(-0.35%)
Mar 15, 2024 68.10 68.10 67.57 67.96 16,212 -0.11(-0.16%)
Mar 14, 2024 68.62 68.62 67.71 68.07 65,966 -0.48(-0.70%)
Mar 13, 2024 68.69 68.82 68.43 68.55 22,404 -0.34(-0.49%)
Mar 12, 2024 68.15 68.90 68.09 68.89 19,555 +0.80(+1.17%)
Mar 11, 2024 68.15 68.23 67.83 68.09 16,114 -0.40(-0.58%)
Mar 08, 2024 69.24 69.26 68.30 68.49 109,442 -0.63(-0.91%)
Mar 07, 2024 68.52 69.12 68.48 69.12 107,054 +1.26(+1.86%)
Mar 06, 2024 67.77 68.16 67.76 67.86 20,523 +0.80(+1.19%)
Mar 05, 2024 67.47 67.58 66.92 67.06 20,921 -0.55(-0.81%)
Mar 04, 2024 67.41 67.82 67.41 67.61 17,885 +0.16(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.