iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
25.51
-0.07 (-0.26%)
Jun 13, 2025, 4:00 PM - Market closed
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.55 | 25.59 | 25.51 | 25.51 | 25.51 | -0.24% | 1,485 |
| Jun 12, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | 25.58 | 0.09% | 4,582 |
| Jun 11, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.55 | 0.01% | 27,302 |
| Jun 10, 2025 | 25.54 | 25.56 | 25.52 | 25.55 | 25.55 | 0.20% | 14,984 |
| Jun 9, 2025 | 25.50 | 25.54 | 25.50 | 25.50 | 25.50 | -0.16% | 2,201 |
| Jun 6, 2025 | 25.53 | 25.55 | 25.49 | 25.54 | 25.54 | 0.34% | 10,662 |
| Jun 5, 2025 | 25.46 | 25.50 | 25.45 | 25.45 | 25.45 | -0.14% | 3,107 |
| Jun 4, 2025 | 25.47 | 25.53 | 25.47 | 25.49 | 25.49 | 0.09% | 21,108 |
| Jun 3, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.46 | 0.13% | 10,208 |
| Jun 2, 2025 | 25.37 | 25.45 | 25.37 | 25.43 | 25.43 | - | 7,563 |
| May 30, 2025 | 25.39 | 25.44 | 25.36 | 25.43 | 25.43 | 0.15% | 117,970 |
| May 29, 2025 | 25.40 | 25.41 | 25.37 | 25.39 | 25.39 | 0.11% | 62,060 |
| May 28, 2025 | 25.37 | 25.41 | 25.36 | 25.37 | 25.37 | -0.11% | 33,136 |
| May 27, 2025 | 25.35 | 25.41 | 25.35 | 25.39 | 25.39 | 0.37% | 117,611 |
| May 23, 2025 | 25.25 | 25.32 | 25.23 | 25.30 | 25.30 | -0.12% | 18,844 |
| May 22, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | 25.33 | -0.04% | 9,906 |
| May 21, 2025 | 25.36 | 25.38 | 25.30 | 25.34 | 25.34 | -0.16% | 15,621 |
| May 20, 2025 | 25.40 | 25.43 | 25.37 | 25.38 | 25.38 | -0.20% | 15,006 |
| May 19, 2025 | 25.37 | 25.45 | 25.37 | 25.43 | 25.43 | -0.04% | 34,417 |
| May 16, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 25.44 | 0.28% | 29,312 |
| May 15, 2025 | 25.32 | 25.37 | 25.31 | 25.37 | 25.37 | 0.22% | 24,316 |
| May 14, 2025 | 25.31 | 25.36 | 25.29 | 25.32 | 25.32 | -0.14% | 29,181 |
| May 13, 2025 | 25.25 | 25.35 | 25.24 | 25.35 | 25.35 | 0.36% | 15,455 |
| May 12, 2025 | 25.32 | 25.32 | 25.21 | 25.26 | 25.26 | 0.59% | 18,925 |
| May 9, 2025 | 25.15 | 25.15 | 25.07 | 25.11 | 25.11 | 0.06% | 8,029 |
| May 8, 2025 | 25.10 | 25.14 | 25.09 | 25.09 | 25.09 | 0.02% | 11,067 |
| May 7, 2025 | 25.08 | 25.09 | 25.04 | 25.09 | 25.09 | 0.16% | 16,958 |
| May 6, 2025 | 25.00 | 25.07 | 25.00 | 25.05 | 25.05 | -0.07% | 21,796 |
| May 5, 2025 | 25.06 | 25.10 | 25.06 | 25.07 | 25.07 | -0.15% | 15,367 |
| May 2, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.11 | 0.42% | 8,329 |
| May 1, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | 0.12% | 2,282 |
| Apr 30, 2025 | 24.91 | 24.98 | 24.89 | 24.97 | 24.97 | -0.08% | 8,903 |
| Apr 29, 2025 | 24.90 | 25.00 | 24.90 | 24.99 | 24.99 | 0.16% | 18,538 |
| Apr 28, 2025 | 24.89 | 24.95 | 24.87 | 24.95 | 24.95 | 0.24% | 2,643 |
| Apr 25, 2025 | 24.84 | 24.93 | 24.84 | 24.89 | 24.89 | 0.16% | 7,712 |
| Apr 24, 2025 | 24.77 | 24.88 | 24.77 | 24.85 | 24.85 | 0.20% | 3,277 |
| Apr 23, 2025 | 24.81 | 24.82 | 24.80 | 24.80 | 24.80 | 0.53% | 3,752 |
| Apr 22, 2025 | 24.67 | 24.72 | 24.63 | 24.67 | 24.67 | 0.30% | 72,657 |
| Apr 21, 2025 | 24.68 | 24.69 | 24.56 | 24.60 | 24.60 | -0.38% | 36,304 |
| Apr 17, 2025 | 24.70 | 24.73 | 24.66 | 24.69 | 24.69 | 0.16% | 70,562 |
| Apr 16, 2025 | 24.72 | 24.77 | 24.62 | 24.65 | 24.65 | -0.68% | 12,436 |
| Apr 15, 2025 | 24.85 | 24.85 | 24.80 | 24.82 | 24.82 | -0.16% | 11,630 |
| Apr 14, 2025 | 24.96 | 24.96 | 24.78 | 24.86 | 24.86 | 0.32% | 6,225 |
| Apr 11, 2025 | 24.71 | 24.83 | 24.69 | 24.78 | 24.78 | 0.04% | 8,890 |
| Apr 10, 2025 | 24.79 | 24.79 | 24.62 | 24.77 | 24.77 | -0.52% | 45,444 |
| Apr 9, 2025 | 24.55 | 24.90 | 24.51 | 24.90 | 24.90 | 1.55% | 44,805 |
| Apr 8, 2025 | 24.69 | 24.75 | 24.51 | 24.52 | 24.52 | -0.28% | 90,747 |
| Apr 7, 2025 | 24.52 | 24.63 | 24.37 | 24.59 | 24.59 | 0.16% | 33,528 |
| Apr 4, 2025 | 24.66 | 24.68 | 24.55 | 24.55 | 24.55 | -0.85% | 81,559 |
| Apr 3, 2025 | 24.88 | 24.88 | 24.71 | 24.76 | 24.76 | -1.04% | 47,658 |