Canada markets closed

iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
67.43+0.05 (+0.08%)
At close: 04:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202467.4267.8567.3267.4367.4319,300
Jun 27, 202467.5767.7367.2467.3867.3836,100
Jun 26, 202467.4067.6067.1367.4467.4429,200
Jun 25, 202467.5367.9267.3967.8167.8118,700
Jun 24, 202467.7168.1167.2467.3267.3214,500
Jun 21, 202467.1967.3066.9667.2867.2810,500
Jun 20, 202467.5467.7667.4467.6867.6831,700
Jun 18, 202467.2567.7167.2567.4267.4224,000
Jun 17, 202466.9667.4466.7267.2267.2237,600
Jun 14, 202467.0267.6866.6367.1967.1956,500
Jun 13, 202468.4068.4067.5767.8067.8024,400
Jun 12, 202469.0569.4268.5668.6968.6934,100
Jun 11, 202467.6068.4567.5767.7967.7913,200
Jun 11, 20241.001 Dividend
Jun 10, 202469.0169.6069.0169.4368.4327,800
Jun 07, 202469.7969.9169.3469.3468.3420,200
Jun 06, 202470.2971.1170.0370.1669.1538,800
Jun 05, 202469.7970.0769.5970.0169.008,500
Jun 04, 202469.1769.4269.0569.2968.2916,300
Jun 03, 202469.4169.4168.8969.2068.2028,400
May 31, 202468.8968.9768.3568.8767.8845,800
May 30, 202468.4868.6968.2468.4667.4827,000
May 29, 202468.2168.2867.9268.0167.0317,900
May 28, 202469.3469.3468.9269.1168.1117,700
May 24, 202468.9069.2868.7769.1768.1714,200
May 23, 202469.4769.4768.3368.5567.5616,400
May 22, 202468.9368.9668.4068.5767.5810,000
May 21, 202469.2169.3169.0569.0568.0532,500
May 20, 202469.4769.6669.3769.4968.499,500
May 17, 202469.1669.3969.0669.2568.2514,400
May 16, 202469.4769.5169.0769.0768.0710,300
May 15, 202469.2469.6769.0269.5168.5126,500
May 14, 202468.6468.8668.4068.8367.8427,700
May 13, 202468.2868.5068.1568.2967.3126,400
May 10, 202468.3868.6168.0868.2967.3017,000
May 09, 202467.5768.2167.5767.9466.9616,800
May 08, 202467.4767.6967.3267.6066.638,600
May 07, 202467.7767.8267.5167.5166.5415,900
May 06, 202467.2667.5867.2667.4466.4619,100
May 03, 202466.8767.0466.4866.8565.8914,700
May 02, 202465.9566.3565.6666.2865.3210,700
May 01, 202465.3166.0165.0565.1064.1659,600
Apr 30, 202466.1066.1865.4565.4664.5244,000
Apr 29, 202466.1666.4166.0366.3365.377,500
Apr 26, 202465.8366.1765.6365.8464.8911,200
Apr 25, 202464.7965.5364.7965.3164.3722,200
Apr 24, 202466.1666.1665.5465.8664.9112,300
Apr 23, 202465.4166.0865.4166.0565.109,700
Apr 22, 202464.8665.2964.7565.0164.0713,500
Apr 19, 202464.6764.6964.1864.3663.4313,200
Apr 18, 202464.9165.0364.5064.6363.7023,300
Apr 17, 202465.3865.3864.6164.7863.8518,100
Apr 16, 202465.1765.2664.9165.1164.1726,000
Apr 15, 202466.6966.6965.4365.5964.6421,100
Apr 12, 202466.3866.4065.6165.8164.8618,500
Apr 11, 202466.9567.1366.1866.9265.9513,900
Apr 10, 202466.6266.9166.4666.7865.8218,100
Apr 09, 202468.0068.0067.3467.6866.7021,300
Apr 08, 202467.7667.8967.5867.5866.6112,300
Apr 05, 202467.1867.6567.1467.4366.4618,000
Apr 04, 202468.1568.2467.1367.1966.2212,200
Apr 03, 202467.2568.2867.2567.9366.9548,800
Apr 02, 202467.4067.5867.1967.5066.5327,200
Apr 01, 202468.2568.6567.9368.1567.1756,200
Mar 28, 202468.2868.4368.1368.1367.1537,200
Mar 27, 202468.3968.6468.2568.6467.6515,000
Mar 26, 202468.4968.5468.1768.3367.3422,800
Mar 25, 202468.1868.4768.1668.2467.2624,600
Mar 22, 202468.5668.6368.3468.5367.5436,300
Mar 21, 202468.6168.9068.5368.6367.6442,200
Mar 20, 202467.9968.7767.8268.5467.5545,300
Mar 19, 202467.8268.0467.5467.8466.8613,900
Mar 18, 202468.1268.1267.7067.7266.7416,500
Mar 15, 202468.1068.1067.5767.9666.9816,200
Mar 14, 202468.6268.6267.7168.0767.0966,000
Mar 13, 202468.6968.8268.4368.5567.5622,400
Mar 12, 202468.1568.9068.0968.8967.9019,600
Mar 11, 202468.1568.2367.8368.0967.1116,100
Mar 08, 202469.2469.2668.3068.4967.50109,400
Mar 07, 202468.5269.1268.4869.1268.12107,100
Mar 06, 202467.7768.1667.7667.8666.8820,500
Mar 05, 202467.4767.5866.9267.0666.0920,900
Mar 04, 202467.4167.8267.4167.6166.6417,900
Mar 01, 202467.0667.7666.8667.4566.4816,400
Feb 29, 202466.8167.1066.3666.7265.7658,400
Feb 28, 202466.4666.6266.3966.5765.6122,800
Feb 27, 202466.7467.0066.6166.7965.8323,600
Feb 26, 202466.9566.9566.5966.8365.8721,900
Feb 23, 202466.9066.9266.5966.8065.8427,000
Feb 22, 202466.5666.7366.3566.7365.7724,000
Feb 21, 202465.5165.8565.4665.8464.8917,400
Feb 20, 202465.7265.8665.3765.7864.8358,500
Feb 16, 202465.3265.8865.1465.5364.5916,200
Feb 15, 202465.1265.4664.9565.4264.4828,600
Feb 14, 202464.3364.7264.2164.7263.7918,500
Feb 13, 202463.8864.0863.3963.8162.8929,400
Feb 12, 202464.6965.1264.5764.7463.8125,200
Feb 09, 202464.5464.8664.3864.8563.9221,100
Feb 08, 202464.4064.4564.2164.3163.3819,700
Feb 07, 202464.3664.5464.1464.4763.5439,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...