iShares ESG Advanced MSCI EAFE DMXF

Open calendar →

iShares ESG Advanced MSCI EAFE ETF · ETF · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 82.7300 · FX 1 USD = 1.288650 SGD · about SGD 106.6100 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 73.84 → 82.73 · 12.0%
85.28578.44471.603 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
82.6500 83.2300 82.6500 82.7300 24,800
82.5600 82.7610 82.3350 82.4700 18,100
83.6800 83.8200 83.5050 83.5050 11,400
83.1700 83.7700 83.1700 83.6250 10,200
83.1300 83.1300 82.0300 82.2600 1,194,000
Weekend
Weekend
81.4400 83.1800 81.2300 82.9130 1,180,900
83.7100 83.9470 83.3900 83.5400 11,600
84.2600 84.6600 83.7100 84.5650 1,192,000
84.6900 84.7600 84.1440 84.1440 18,300
83.8700 84.2900 83.2500 83.4180 21,500
Weekend
Weekend
84.5500 84.7600 84.2000 84.5140 13,100
83.7600 84.2800 83.7600 84.1060 18,900
82.7100 83.4100 82.4300 83.2970 13,000
84.1550 84.2100 83.6300 83.7480 22,400
84.6300 85.3350 84.6300 85.1900 17,000
Weekend
Weekend
No trading
84.9000 85.0300 83.6400 84.1460 18,600
84.0500 84.2300 83.6500 83.7300 49,900
83.9700 84.6600 83.9700 84.6000 21,600
83.3100 84.0600 82.9500 83.9290 27,900
Weekend
Weekend
82.7400 83.4000 82.7400 83.0860 20,800
84.1300 84.1300 83.5410 83.5850 19,200
82.8800 83.5800 82.5600 82.8050 16,500
85.3000 85.3000 82.8980 82.9850 29,100
85.4300 85.5700 85.0600 85.2850 19,800
Weekend
Weekend
No trading
85.1600 85.3500 84.9500 85.1500 72,800
85.0600 85.5600 84.1300 84.3200 53,100
84.5000 84.6300 84.1000 84.1100 26,600
84.6300 84.8700 84.2410 84.2750 28,600
Weekend
Weekend
84.1600 84.6000 83.8750 84.3600 34,500
82.3700 84.2600 81.9900 84.1900 27,900
81.9700 82.8000 81.4600 81.5390 18,500
83.5200 83.9830 81.5000 82.6400 45,900
82.5300 82.9550 82.4100 82.4500 20,600
Weekend
Weekend
83.5400 83.5400 81.5750 81.6100 26,800
83.8400 84.5500 83.7900 84.4800 21,200
84.0100 84.2100 83.7300 83.8200 368,500
83.9900 84.4200 83.8200 84.2900 24,400
83.2300 84.0500 82.9200 83.7300 26,000
Weekend
Weekend
83.6100 84.0750 83.2900 83.4900 57,800
82.8800 83.6540 82.7300 83.3750 44,300
83.6930 83.6930 83.1400 83.3850 13,300
84.1100 84.1100 83.5800 83.8450 21,700
No trading
Weekend
Weekend
83.0200 83.3600 82.7500 83.0000 252,300
81.9380 82.9460 81.6500 82.8400 15,900
80.9100 82.5500 80.7750 82.2700 284,200
80.9500 81.2000 80.6170 80.8300 21,000
81.2300 81.3900 80.6450 81.2850 39,600
Weekend
Weekend
81.1400 81.1400 80.6450 80.6450 259,200
82.0700 82.4600 81.9800 82.0660 16,300
81.8400 82.5300 81.8400 82.4340 271,900
81.9100 81.9100 81.2400 81.7800 23,500
82.4900 82.6000 82.2780 82.4470 309,200
Weekend
Weekend
82.1600 82.7400 82.1600 82.6890 20,300
83.1000 83.1000 81.6760 81.6760 23,300
82.5300 83.0200 82.4400 82.9640 41,100
80.0700 80.7000 79.8600 80.5450 12,900
80.0200 80.2700 78.9900 79.3110 32,900
Weekend
Weekend
80.6700 80.9870 80.3010 80.3760 25,300
79.8200 80.8900 79.7600 80.5200 76,900
79.1600 79.2000 78.5900 78.8500 303,200
79.5100 79.5500 79.0100 79.4400 24,100
80.5100 80.6100 79.9900 80.2400 293,400
Weekend
Weekend
80.0500 80.4500 79.5900 80.3060 58,100
79.9200 80.4100 78.7800 79.6960 337,600
80.7800 80.8700 80.2400 80.5950 54,500
81.5900 81.7000 80.2000 80.2220 298,200
81.7800 81.9300 81.2900 81.8460 26,100
Weekend
Weekend
82.4300 82.8800 82.0490 82.1760 296,100
81.3600 81.3600 80.6800 80.8610 55,800
80.9000 81.2050 80.7300 81.0780 301,500
80.6200 81.2400 80.6200 81.1100 47,100
78.4100 80.2200 78.4100 80.2200 408,100
Weekend
Weekend
79.6100 79.7500 79.0550 79.3600 20,200
78.6400 79.5330 78.3800 79.1500 38,500
79.8500 79.8500 78.7800 79.4700 28,300
75.8900 76.2750 74.7950 76.1100 46,600
76.2600 76.4900 75.7700 76.3800 29,300
Weekend
Weekend
No trading
74.6800 76.1300 74.5650 75.9800 50,300
76.3600 77.1700 76.2150 76.6300 77,900
73.9900 75.4500 73.5600 75.4500 91,000
73.3500 73.3900 72.4300 72.8900 42,900
Weekend
Weekend
73.2000 73.4900 72.4100 72.6340 27,600
74.1800 74.8000 73.5150 73.5300 16,800
75.6100 75.7500 75.1400 75.3000 33,800
73.6600 74.6400 73.2900 74.1920 63,000
74.2900 75.4850 73.9600 74.5700 44,100
Weekend
Weekend
74.8500 74.8500 72.4100 72.7980 40,400
73.7900 75.3900 73.2500 75.1160 127,000
76.2100 76.3450 74.7850 75.2800 141,800
76.9600 77.1900 76.4700 76.6610 63,100
76.2300 76.6800 76.0600 76.4470 91,100
Weekend
Weekend
76.2400 77.3100 75.0670 75.1600 213,200
76.2900 76.7100 75.5700 76.0200 2,230,800
77.0300 77.5100 76.6650 77.1350 15,400
77.7600 78.5400 77.3100 77.4240 13,400
75.4400 77.3800 74.9600 77.2920 21,800
Weekend
Weekend
75.8600 76.9800 75.7600 76.7160 52,000
77.8500 77.8500 76.7700 77.4910 12,500
78.5500 79.1340 78.3300 79.1300 19,700
76.8500 78.3500 76.1900 78.0600 17,100
80.1500 80.7680 80.0510 80.4460 14,800
Weekend
Weekend
82.2400 82.5300 82.0100 82.1000 24,400
82.4200 82.4200 81.8150 82.3310 5,500
82.3000 82.4620 82.0250 82.3910 15,400
81.2300 81.7000 81.2300 81.6570 9,600
81.8200 81.9800 81.2300 81.3180 10,800
Weekend
Weekend
81.0200 81.8300 81.0200 81.7870 10,300
80.5700 81.0700 80.5700 80.9360 18,500
81.2200 81.6500 81.0650 81.2270 16,600
80.6400 81.3100 80.3150 81.1910 37,400
No trading
Weekend
Weekend
81.2200 81.5000 80.8820 81.3040 24,700
82.1250 82.1250 81.0900 81.1950 15,600
81.9700 82.1500 81.4000 81.9900 24,800
81.1000 82.1590 81.0200 81.6200 48,800
80.6300 81.5090 80.6300 81.4250 16,300
Weekend
Weekend
79.5500 80.2180 79.4800 80.2180 6,800
78.6800 79.0700 78.4110 78.5200 46,300
79.8800 79.9880 78.9700 79.3490 13,500
79.1600 79.2500 78.5400 79.1900 18,400
78.8000 79.5200 78.2300 79.4210 23,300
Weekend
Weekend
79.3300 79.6300 77.8200 78.0200 48,800
79.8800 80.0500 78.7100 79.7130 10,500
79.7700 79.7700 79.2780 79.5440 10,000
79.7100 80.2000 79.7100 80.1870 18,700
78.8000 79.1400 78.8000 78.9450 17,100
Weekend
Weekend
77.8600 78.4800 77.7400 78.3200 20,700
78.1200 78.2580 78.0300 78.1290 16,800
77.1500 77.8050 76.9000 77.6810 19,700
77.0200 77.4900 76.8400 76.9300 20,000
No trading
Weekend
Weekend
78.3400 78.3400 77.9800 78.2700 15,600
78.4200 78.4800 78.1200 78.1270 12,400
77.9500 78.0000 77.6230 77.8250 9,000
77.8410 77.8410 77.4960 77.6200 12,300
77.9700 78.1800 77.9700 78.1630 56,400
Weekend
Weekend
77.5500 77.9000 77.3040 77.7880 21,500
76.9400 77.0700 76.8280 77.0200 11,500
77.4900 77.5700 77.2150 77.3260 16,400
77.3400 77.5900 77.2880 77.4700 12,600
76.4300 77.2700 76.4300 77.2260 12,900
Weekend
Weekend
76.1650 76.1650 75.8150 76.0400 12,700
No trading
75.4700 75.6900 75.0900 75.1600 16,600
75.9800 76.3300 75.7200 75.7830 21,000
75.7000 75.9900 75.5300 75.7700 19,700
Weekend
Weekend
76.0100 76.0500 75.7830 75.9350 16,400
No trading
75.8300 75.9700 75.7720 75.8730 10,800
75.8500 76.2600 75.6700 75.7700 34,200
75.2000 75.4800 75.2000 75.4600 31,800
Weekend
Weekend
75.0500 75.4900 75.0500 75.2000 54,500
74.7300 75.0600 74.4380 74.6500 128,100
74.5700 74.6750 73.9300 73.9940 42,900
74.8400 75.0300 74.5880 74.7610 15,200
77.8000 77.8600 77.4500 77.5930 18,400
Weekend
Weekend
77.5000 77.6500 76.7600 76.9450 19,500
77.5200 77.6900 77.3000 77.5970 21,200
76.4400 77.3400 76.4400 77.2460 21,800
76.7400 76.7800 76.4900 76.5100 18,600
76.8800 77.1630 76.4800 76.5860 46,400
Weekend
Weekend
77.1000 77.2400 76.8300 76.8400 14,900
77.0900 77.3000 76.7790 76.8280 24,700
76.2500 76.6800 76.2400 76.6450 10,800
76.3100 76.3400 76.0500 76.2950 13,300
75.9200 76.2500 75.8900 75.9350 9,100
Weekend
Weekend
75.7800 76.5000 75.7800 76.5000 32,500
No trading
75.5800 76.2150 74.9200 76.1110 15,000
74.2000 75.1400 74.2000 75.0500 27,800
74.1500 74.5810 74.1500 74.3400 26,200
Weekend
Weekend
73.3500 74.4200 73.3500 74.1600 31,200
74.7000 74.7000 72.8000 72.9220 25,500
74.2900 74.7300 73.8670 74.2600 43,700
74.3100 74.5800 73.9310 74.2400 22,300
75.9300 76.1590 75.1800 75.3730 18,200
Weekend
Weekend
75.9900 76.6200 75.9900 76.3770 9,100
77.3900 77.3960 76.4800 76.6040 19,600
77.4700 77.6400 77.4700 77.5780 11,500
76.8800 77.3300 76.8800 77.2250 24,200
76.5200 76.7300 76.1950 76.6800 18,600
Weekend
Weekend
75.3800 76.0550 75.3300 75.8600 14,700
76.2500 76.2500 75.6700 75.7600 52,700
75.8300 76.5780 75.8300 76.4000 14,800
76.0300 76.0800 75.9400 75.9700 22,100
76.8200 76.9800 76.7100 76.9130 44,200
Weekend
Weekend
77.1200 77.1600 76.6400 76.8100 38,200
76.9800 77.3950 76.9800 77.1080 16,900
77.8000 77.9300 77.0800 77.3990 11,600
78.0200 78.2500 77.8120 78.0080 5,900
78.0500 78.2400 78.0200 78.2200 14,000
Weekend
Weekend
77.6200 77.7400 77.6000 77.6430 22,700
77.0100 77.5510 77.0100 77.5200 49,300
77.2600 77.3800 76.7300 77.0400 19,700
77.1900 77.5700 77.1900 77.3620 23,800
77.3800 77.8790 77.3800 77.7400 23,400
Weekend
Weekend
76.4900 77.0600 76.4900 76.9900 35,500
76.9100 77.1250 76.6450 76.7700 17,000
76.5600 76.7150 76.1000 76.4700 19,300
75.2400 76.2000 75.2200 75.9400 17,400
75.4500 75.8000 75.1900 75.6790 25,100
Weekend
Weekend
76.2300 76.3300 74.8300 74.8400 28,300
76.8800 76.9950 76.2800 76.4300 17,900
76.9300 76.9950 76.7300 76.9340 26,400
77.3800 77.3800 76.7400 76.8010 44,300
77.6500 77.8800 77.5500 77.6800 42,900
Weekend
Weekend
77.1900 77.4100 77.1700 77.2000 20,500
76.9900 76.9900 76.3840 76.7100 56,200
76.1400 76.4890 76.1400 76.4010 30,400
75.5300 75.9300 75.5300 75.7400 39,200
75.3100 75.6500 75.1700 75.4500 23,300
Weekend
Weekend
74.8800 75.1480 74.8150 75.0700 19,100
74.6400 74.7050 74.3550 74.5700 28,200
75.4100 75.4800 75.0600 75.0900 59,900
76.0300 76.2100 75.5300 75.6200 17,300
75.6600 75.9100 75.4170 75.8900 32,400
Weekend
Weekend
75.6550 75.7050 75.4120 75.4500 28,000
75.8500 76.3500 75.7800 76.0170 35,600
75.7300 76.1300 75.3200 75.5580 91,900
75.7800 76.0600 74.7000 75.7500 3,053,000
76.1300 76.2400 75.8690 76.1060 37,100
Weekend
Weekend
75.5000 75.7500 75.4400 75.6130 22,300
75.4800 75.8800 75.4600 75.8580 26,200
75.3500 75.4100 74.9550 74.9960 19,600
75.1500 75.2400 74.9360 75.1750 30,000
75.0700 75.5400 74.9960 75.5040 38,900
Weekend
Weekend
74.7300 74.9500 74.3200 74.5630 20,800
73.7300 74.1400 73.6110 74.0720 26,400
73.2100 73.5100 73.0700 73.3960 14,100
72.8500 73.4450 72.8400 73.3500 21,700
No trading
Weekend
Weekend
74.2400 74.2600 74.0020 74.0900 30,600
74.6700 74.8700 74.5500 74.7820 20,800
74.0500 74.6100 74.0500 74.5510 12,300
74.4600 74.7500 74.4600 74.7160 13,600
75.5500 76.0700 74.8100 74.8250 29,000
Weekend
Weekend
74.7900 75.8900 74.7900 75.7820 19,700
74.7500 74.8300 74.5890 74.6370 18,400
75.4300 75.5600 75.0170 75.2000 31,900
75.4500 75.6000 75.1700 75.2490 15,800
75.2200 75.4400 75.1970 75.3780 20,900
Weekend
Weekend
75.4100 75.5190 75.1900 75.4250 25,000
74.6400 75.0100 74.5800 74.9240 11,900
74.9200 75.0600 74.7500 74.9900 16,400
73.9800 74.6800 73.9340 74.4850 26,000
73.8100 73.9500 73.5650 73.6230 12,100
Weekend
Weekend
73.9200 74.2300 73.8780 74.0010 12,600
73.7900 73.7900 73.3700 73.6320 41,800
72.7100 72.9300 72.4800 72.8100 18,300
72.6600 72.7900 72.3400 72.4850 24,300
72.4500 72.7100 72.0800 72.6090 18,500
Weekend
Weekend
71.7300 71.7300 71.1200 71.6030 13,000
72.5300 72.5400 71.7500 71.7800 18,800
73.0000 73.1400 72.5000 72.7000 15,200
73.6400 73.6400 73.1460 73.3650 15,700
74.2500 74.2500 73.5700 73.8360 19,200
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.