iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ Vereinigte Staaten →
77.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:43 65.37 65.37 65.37 65.37 0.5K
09:47 65.22 65.22 65.21 65.21 0.6K
09:48 65.09 65.21 65.09 65.21 8.5K
09:49 65.18 65.18 65.18 65.18 0.2K
09:59 65.17 65.17 65.17 65.17 0.5K
10:09 65.07 65.07 65.07 65.07 0.2K
10:10 65.03 65.11 65.03 65.11 2.9K
10:14 65.17 65.17 65.17 65.17 0.7K
10:20 64.97 64.97 64.97 64.97 0.9K
10:23 65.02 65.03 65.02 65.03 1.3K
10:30 65.06 65.06 65.06 65.06 0.7K
10:36 65.02 65.02 65.02 65.02 0.3K
10:37 64.90 64.90 64.90 64.90 1.3K
10:41 65.04 65.04 65.04 65.04 0.6K
10:46 65.03 65.03 65.03 65.03 1.2K
10:47 64.99 64.99 64.99 64.99 0.2K
10:52 64.91 65.12 64.91 65.12 0.8K
11:00 65.05 65.05 65.05 65.05 0.4K
11:03 65.04 65.04 65.04 65.04 0.6K
11:16 64.96 64.97 64.96 64.97 0.6K
11:19 64.99 64.99 64.99 64.99 0.2K
11:26 65.13 65.13 65.13 65.13 0.6K
11:31 65.02 65.02 65.02 65.02 0.1K
11:37 65.07 65.07 65.07 65.07 0.6K
11:45 65.10 65.10 65.10 65.10 0.5K
11:47 64.94 64.94 64.94 64.94 0.2K
11:56 65.02 65.02 65.02 65.02 0.6K
12:07 64.99 64.99 64.99 64.99 0.5K
12:09 64.93 64.93 64.93 64.93 0.1K
12:12 65.00 65.02 65.00 65.02 0.3K
12:15 64.93 64.93 64.93 64.93 0.2K
12:18 64.99 64.99 64.99 64.99 0.6K
12:21 64.92 64.92 64.87 64.87 1.4K
12:35 64.96 64.96 64.95 64.95 0.6K
12:40 64.75 64.75 64.75 64.75 1.0K
12:42 64.76 64.76 64.76 64.76 0.5K
12:44 64.70 64.70 64.70 64.70 13.5K
12:45 64.95 64.95 64.95 64.95 0.2K
12:49 64.90 64.90 64.90 64.90 0.3K
12:56 64.90 64.90 64.90 64.90 0.2K
12:59 64.82 64.82 64.82 64.82 0.1K
13:00 64.82 64.82 64.82 64.82 1.4K
13:01 64.92 64.92 64.90 64.90 2.5K
13:02 64.79 64.79 64.79 64.79 0.4K
13:15 64.89 64.89 64.89 64.89 0.2K
13:16 64.99 64.99 64.86 64.86 2.0K
13:17 64.81 64.99 64.76 64.76 6.0K
13:28 65.07 65.07 65.07 65.07 0.6K
13:30 64.91 64.91 64.91 64.91 0.2K
13:32 64.90 64.90 64.88 64.88 0.3K
13:33 65.08 65.08 65.08 65.08 0.1K
13:34 65.07 65.07 65.07 65.07 6.3K
13:39 65.08 65.08 65.08 65.08 0.5K
13:46 65.09 65.09 65.09 65.09 0.2K
13:49 64.94 65.09 64.94 65.09 0.7K
13:52 65.09 65.09 65.09 65.09 0.2K
13:55 65.07 65.07 65.07 65.07 0.3K
14:00 65.10 65.15 65.10 65.15 0.5K
14:04 65.04 65.04 65.04 65.04 0.5K
14:08 64.99 64.99 64.99 64.99 2.1K
14:10 65.05 65.05 65.05 65.05 0.6K
14:13 64.99 65.06 64.99 65.06 0.3K
14:20 65.02 65.02 65.02 65.02 0.5K
14:21 64.97 64.97 64.97 64.97 0.4K
14:23 65.04 65.04 65.04 65.04 0.4K
14:25 65.05 65.05 65.05 65.05 0.6K
14:28 64.87 64.87 64.87 64.87 0.3K
14:34 65.02 65.02 65.02 65.02 0.5K
14:36 64.92 64.92 64.92 64.92 0.8K
14:38 64.82 64.93 64.82 64.93 1.2K
14:39 64.90 64.90 64.90 64.90 0.4K
14:49 64.89 64.94 64.76 64.94 0.7K
14:50 64.97 64.97 64.89 64.89 0.5K
14:53 64.80 64.80 64.51 64.51 0.8K
14:54 64.74 64.74 64.74 64.74 0.8K
14:55 64.92 64.92 64.92 64.92 0.2K
14:57 64.97 64.97 64.82 64.82 0.7K
14:59 64.95 64.95 64.94 64.94 0.5K
15:02 64.96 64.96 64.96 64.96 0.2K
15:08 64.94 64.94 64.94 64.94 0.6K
15:14 64.95 64.95 64.95 64.95 0.5K
15:17 64.99 64.99 64.99 64.99 0.2K
15:20 64.99 64.99 64.99 64.99 0.2K
15:22 65.00 65.00 65.00 65.00 0.2K
15:24 65.01 65.02 65.01 65.02 0.2K
15:25 65.00 65.00 65.00 65.00 0.1K
15:26 65.02 65.02 65.02 65.02 0.1K
15:29 64.99 64.99 64.99 64.99 0.7K
15:30 65.00 65.00 65.00 65.00 0.1K
15:31 65.00 65.00 64.98 64.98 1.8K
15:33 64.94 64.94 64.94 64.94 0.2K
15:34 64.93 64.93 64.93 64.93 0.5K
15:42 64.98 64.98 64.98 64.98 0.3K
15:45 64.93 64.93 64.93 64.93 0.3K
15:50 64.95 64.95 64.95 64.95 0.2K
15:53 64.78 64.78 64.78 64.78 1.3K
15:56 64.92 64.92 64.86 64.86 3.7K
15:57 64.85 64.85 64.84 64.84 3.1K
15:58 64.88 64.90 64.88 64.90 3.6K
15:59 64.90 64.92 64.83 64.92 6.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar