iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ Vereinigte Staaten →
75.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 74.88 75.15 74.82 75.07 0.0M
2025-09-25 74.64 74.71 74.36 74.57 0.0M
2025-09-24 75.41 75.48 75.06 75.09 0.1M
2025-09-23 76.03 76.21 75.53 75.62 0.0M
2025-09-22 75.66 75.91 75.42 75.89 0.0M
2025-09-19 75.66 75.71 75.41 75.45 0.0M
2025-09-18 75.85 76.35 75.78 76.02 0.0M
2025-09-17 75.73 76.13 75.32 75.56 0.1M
2025-09-16 75.78 76.06 74.70 75.75 3.1M
2025-09-15 76.13 76.24 75.87 76.11 0.0M
2025-09-12 75.50 75.75 75.44 75.61 0.0M
2025-09-11 75.48 75.88 75.46 75.86 0.0M
2025-09-10 75.35 75.41 74.96 75.00 0.0M
2025-09-09 75.15 75.24 74.94 75.18 0.0M
2025-09-08 75.07 75.54 75.00 75.50 0.0M
2025-09-05 74.73 74.95 74.32 74.56 0.0M
2025-09-04 73.73 74.14 73.61 74.07 0.0M
2025-09-03 73.21 73.51 73.07 73.40 0.0M
2025-09-02 72.85 73.45 72.84 73.35 0.0M
2025-08-29 74.24 74.26 74.00 74.09 0.0M
2025-08-28 74.67 74.87 74.55 74.78 0.0M
2025-08-27 74.05 74.61 74.05 74.55 0.0M
2025-08-26 74.46 74.75 74.46 74.72 0.0M
2025-08-25 75.55 76.07 74.81 74.83 0.0M
2025-08-22 74.79 75.89 74.79 75.78 0.0M
2025-08-21 74.75 74.83 74.59 74.64 0.0M
2025-08-20 75.43 75.56 75.02 75.20 0.0M
2025-08-19 75.45 75.60 75.17 75.25 0.0M
2025-08-18 75.22 75.44 75.20 75.38 0.0M
2025-08-15 75.41 75.52 75.19 75.43 0.0M
2025-08-14 74.64 75.01 74.58 74.92 0.0M
2025-08-13 74.92 75.06 74.75 74.99 0.0M
2025-08-12 73.98 74.68 73.93 74.49 0.0M
2025-08-11 73.81 73.95 73.57 73.62 0.0M
2025-08-08 73.92 74.23 73.88 74.00 0.0M
2025-08-07 73.79 73.79 73.37 73.63 0.0M
2025-08-06 72.71 72.93 72.48 72.81 0.0M
2025-08-05 72.66 72.79 72.34 72.49 0.0M
2025-08-04 72.45 72.71 72.08 72.61 0.0M
2025-08-01 71.73 71.73 71.12 71.60 0.0M
2025-07-31 72.53 72.54 71.75 71.78 0.0M
2025-07-30 73.00 73.14 72.50 72.70 0.0M
2025-07-29 73.64 73.64 73.15 73.37 0.0M
2025-07-28 74.25 74.25 73.57 73.84 0.0M
2025-07-25 74.53 74.94 74.35 74.85 0.0M
2025-07-24 75.28 75.40 75.03 75.03 0.0M
2025-07-23 74.77 75.64 74.73 75.56 0.0M
2025-07-22 73.68 74.02 73.46 73.95 0.0M
2025-07-21 73.62 74.09 73.56 73.65 0.0M
2025-07-18 73.99 73.99 73.23 73.26 0.0M
2025-07-17 73.57 73.64 73.21 73.51 0.0M
2025-07-16 72.95 73.39 72.53 73.26 0.0M
2025-07-15 73.93 73.93 73.03 73.09 0.0M
2025-07-14 73.36 73.80 73.36 73.72 0.0M
2025-07-11 74.01 74.23 73.70 73.81 0.0M
2025-07-10 74.51 74.69 74.22 74.58 0.0M
2025-07-09 74.35 74.78 74.19 74.78 0.0M
2025-07-08 73.92 74.27 73.71 74.27 0.0M
2025-07-07 74.05 74.23 73.54 73.83 0.1M
2025-07-03 74.11 74.58 74.10 74.53 0.0M
2025-07-02 74.02 74.46 73.94 74.32 0.0M
2025-07-01 74.23 74.48 73.96 74.34 0.0M
2025-06-30 74.42 74.70 74.11 74.44 0.0M
2025-06-27 74.29 74.74 73.95 74.51 0.0M
2025-06-26 73.50 73.75 73.24 73.56 0.0M
2025-06-25 73.03 73.28 72.63 72.99 0.0M
2025-06-24 73.03 73.50 72.79 73.38 0.0M
2025-06-23 71.24 72.40 71.22 72.37 0.0M
2025-06-20 72.43 72.43 71.55 71.69 0.0M
2025-06-18 72.49 73.44 72.16 72.37 0.0M
2025-06-17 72.97 72.98 72.08 72.27 0.0M
2025-06-16 73.49 73.99 73.28 73.29 0.0M
2025-06-13 74.01 74.47 73.85 74.02 0.0M
2025-06-12 74.92 75.26 74.87 74.92 0.0M
2025-06-11 74.98 75.21 74.56 74.64 0.0M
2025-06-10 74.72 75.05 74.52 74.73 0.0M
2025-06-09 74.37 74.79 74.28 74.61 0.0M
2025-06-06 74.33 74.57 74.20 74.39 0.0M
2025-06-05 74.24 74.48 73.85 73.89 0.0M
2025-06-04 73.88 74.41 73.88 74.15 0.0M
2025-06-03 73.47 73.84 73.34 73.69 0.0M
2025-06-02 73.62 74.32 73.28 74.29 0.0M
2025-05-30 73.43 73.54 72.92 73.26 0.0M
2025-05-29 73.74 73.74 73.00 73.23 0.0M
2025-05-28 73.29 73.40 72.87 73.28 0.0M
2025-05-27 74.03 74.24 73.67 73.80 0.0M
2025-05-23 72.22 73.14 72.22 72.66 0.0M
2025-05-22 72.63 73.24 72.53 72.76 0.0M
2025-05-21 73.34 73.74 72.73 73.01 0.0M
2025-05-20 73.22 73.61 73.04 73.17 0.1M
2025-05-19 72.41 73.25 72.41 73.23 0.0M
2025-05-16 72.33 72.71 71.91 72.60 0.0M
2025-05-15 72.16 72.56 71.94 72.22 0.0M
2025-05-14 72.43 72.43 71.45 71.81 0.0M
2025-05-13 71.88 72.21 71.70 71.97 0.0M
2025-05-12 71.26 72.62 71.17 71.61 0.0M
2025-05-09 71.67 71.67 71.21 71.40 0.0M
2025-05-08 71.57 71.57 70.98 71.00 0.0M
2025-05-07 71.28 71.82 70.87 71.06 0.0M
2025-05-06 71.34 71.65 71.20 71.47 0.0M
2025-05-05 71.49 71.81 71.16 71.16 0.0M
2025-05-02 71.20 71.47 71.00 71.38 0.0M
2025-05-01 69.92 70.20 69.64 69.72 0.0M
2025-04-30 69.35 70.08 69.16 70.05 0.0M
2025-04-29 69.41 70.00 69.41 69.66 0.0M
2025-04-28 69.15 69.48 69.11 69.42 0.0M
2025-04-25 68.83 69.48 68.68 69.36 0.0M
2025-04-24 68.26 69.13 68.26 68.80 0.0M
2025-04-23 68.39 68.71 67.82 68.06 0.0M
2025-04-22 67.22 68.01 67.19 67.47 0.1M
2025-04-21 66.91 67.32 65.79 66.42 0.0M
2025-04-17 66.74 67.14 66.58 66.62 0.0M
2025-04-16 66.48 66.96 66.04 66.29 0.0M
2025-04-15 66.71 67.18 66.41 66.79 0.1M
2025-04-14 65.68 66.35 65.56 66.15 0.0M
2025-04-11 63.92 65.41 63.39 65.41 0.0M
2025-04-10 63.95 64.13 62.37 63.98 0.0M
2025-04-09 60.72 65.72 59.91 65.28 0.1M
2025-04-08 62.55 62.58 59.11 59.98 0.1M
2025-04-07 59.99 61.51 58.82 60.05 0.1M
2025-04-04 63.63 63.63 61.77 61.77 0.0M
2025-04-03 67.01 67.01 65.80 66.16 0.0M
2025-04-02 66.78 67.51 66.78 67.51 0.0M
2025-04-01 67.11 67.55 66.73 67.11 0.0M
2025-03-31 66.69 67.42 66.47 67.34 0.1M
2025-03-28 68.07 68.37 67.56 67.64 0.0M
2025-03-27 68.19 68.63 68.19 68.33 0.0M
2025-03-26 68.81 68.92 68.09 68.22 0.0M
2025-03-25 69.46 69.72 69.29 69.37 0.0M
2025-03-24 69.18 69.18 68.80 69.10 0.0M
2025-03-21 68.94 69.22 68.76 68.92 0.0M
2025-03-20 69.08 69.66 69.08 69.40 0.1M
2025-03-19 69.56 70.27 69.55 70.13 0.0M
2025-03-18 69.80 69.91 69.37 69.66 0.0M
2025-03-17 69.17 70.10 69.17 69.93 0.0M
2025-03-14 68.56 69.27 68.56 69.04 0.0M
2025-03-13 68.14 68.29 67.68 67.82 0.0M
2025-03-12 68.48 68.69 68.12 68.39 0.0M
2025-03-11 68.32 68.40 67.56 68.15 0.1M
2025-03-10 68.84 69.02 67.76 68.17 0.0M
2025-03-07 69.44 70.26 69.34 69.92 0.0M
2025-03-06 69.48 70.09 69.16 69.16 0.1M
2025-03-05 69.63 70.49 69.57 70.18 0.1M
2025-03-04 68.21 69.44 67.71 68.61 0.0M
2025-03-03 69.33 69.50 68.30 68.98 0.1M
2025-02-28 67.88 68.45 67.47 68.29 0.1M
2025-02-27 69.09 69.11 67.99 68.03 1.7M
2025-02-26 69.52 70.01 69.15 69.51 0.0M
2025-02-25 69.60 69.68 69.08 69.33 0.0M
2025-02-24 69.30 69.44 68.70 68.77 0.0M
2025-02-21 69.70 69.72 68.91 69.13 0.0M
2025-02-20 69.35 69.63 69.16 69.46 0.0M
2025-02-19 69.20 69.32 69.00 69.32 0.0M
2025-02-18 69.83 70.66 69.56 69.73 0.0M
2025-02-14 69.43 69.53 69.28 69.38 0.0M
2025-02-13 68.75 69.40 68.75 69.05 0.0M
2025-02-12 67.82 68.61 67.59 68.55 0.0M
2025-02-11 67.95 68.44 67.95 68.44 0.0M
2025-02-10 67.91 68.14 67.87 68.09 0.0M
2025-02-07 68.22 68.35 67.23 67.51 0.0M
2025-02-06 68.10 68.44 68.09 68.23 0.0M
2025-02-05 67.73 68.14 67.60 68.11 0.0M
2025-02-04 67.02 67.47 67.02 67.25 0.0M
2025-02-03 66.18 66.94 66.06 66.68 0.0M
2025-01-31 67.89 68.24 67.21 67.37 0.1M
2025-01-30 67.84 68.26 67.77 67.85 0.0M
2025-01-29 67.41 67.54 67.04 67.42 0.0M
2025-01-28 67.26 67.37 66.67 67.22 0.0M
2025-01-27 67.00 67.46 66.87 67.46 0.0M
2025-01-24 67.69 67.97 67.34 67.34 0.0M
2025-01-23 66.97 67.37 66.79 67.20 0.0M
2025-01-22 67.18 67.25 66.56 66.94 0.0M
2025-01-21 66.43 66.95 66.27 66.95 0.0M
2025-01-17 65.46 65.87 65.26 65.36 0.0M
2025-01-16 65.21 65.64 64.92 65.29 0.0M
2025-01-15 65.02 65.20 64.80 64.91 0.0M
2025-01-14 64.15 64.23 63.74 64.11 0.0M
2025-01-13 63.41 64.03 63.32 63.91 0.1M
2025-01-10 64.28 64.62 63.96 64.12 0.0M
2025-01-08 64.88 65.17 64.43 65.16 0.0M
2025-01-07 65.88 65.88 65.05 65.15 0.0M
2025-01-06 65.15 65.77 65.05 65.13 0.1M
2025-01-03 64.46 64.67 64.17 64.27 0.0M
2025-01-02 64.72 64.81 63.92 64.23 0.0M