© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
iShares ESG Advanced MSCI EAFE ETF (DMXF) stock surged +1.02%, trading at $85.99 on NASDAQ, up from the previous close of $85.12. The stock opened at $86.09, fluctuating between $85.81 and $86.23 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 86.23 | 86.23 | 85.81 | 85.99 | 13.66K |
| Sep 10, 2026 | 85.47 | 85.66 | 84.98 | 85.12 | 19.65K |
| Sep 09, 2026 | 86.28 | 86.77 | 85.71 | 85.84 | 28.31K |
| Sep 08, 2026 | 87.35 | 87.40 | 86.87 | 86.87 | 15.45K |
| Sep 04, 2026 | 87.19 | 87.65 | 87.19 | 87.51 | 10.94K |
| Sep 03, 2026 | 86.90 | 87.41 | 86.72 | 87.22 | 20.75K |
| Sep 02, 2026 | 85.91 | 86.28 | 85.91 | 86.24 | 12.66K |
| Sep 01, 2026 | 86.13 | 86.30 | 85.38 | 85.65 | 20.38K |
| Aug 31, 2026 | 87.17 | 87.17 | 86.44 | 86.59 | 14.95K |
| Aug 28, 2026 | 87.42 | 87.44 | 86.58 | 86.79 | 18.89K |
| Aug 27, 2026 | 86.86 | 87.11 | 86.64 | 87.01 | 51.52K |
| Aug 26, 2026 | 87.30 | 87.30 | 86.89 | 87.13 | 25.02K |
| Aug 25, 2026 | 87.19 | 87.38 | 87.10 | 87.38 | 16.15K |
| Aug 24, 2026 | 86.52 | 86.79 | 86.22 | 86.60 | 14.95K |
| Aug 21, 2026 | 86.89 | 87.12 | 86.62 | 86.85 | 14.78K |
| Aug 20, 2026 | 86.09 | 86.36 | 85.94 | 86.06 | 23.79K |
| Aug 19, 2026 | 86.87 | 86.87 | 86.26 | 86.56 | 21.44K |
| Aug 18, 2026 | 86.89 | 87.12 | 86.19 | 86.27 | 18.67K |
| Aug 17, 2026 | 87.66 | 88.04 | 87.59 | 87.68 | 20.86K |
| Aug 14, 2026 | 87.70 | 87.94 | 87.36 | 87.58 | 29.62K |
San Francisco, CA 94105
United States
https://www.ishares.com/us/products/314362/ishares-esg-advanced-msci-eafe-etf180 047 42737The Fund seeks to track the investments results of the MSCI EAFE Choice ESG Screened Index, which is composed of large- and mid-capitalization developed market companies excluding the US and Canada that have a favorable ESG rating while applying extensive screens for company involvement in controversial activities.
| Employees | 0 |
| Beta | 0.86 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management |