iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
25.86
-0.02 (-0.08%)
Jul 16, 2025, 11:55 AM - Market open
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.89 | 25.89 | 25.86 | 25.88 | 25.88 | - | 4,456 |
| Jul 14, 2025 | 25.88 | 25.89 | 25.86 | 25.88 | 25.88 | - | 16,599 |
| Jul 11, 2025 | 25.89 | 25.90 | 25.86 | 25.88 | 25.88 | -0.05% | 14,422 |
| Jul 10, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | 0.12% | 5,248 |
| Jul 9, 2025 | 25.89 | 25.89 | 25.83 | 25.86 | 25.86 | 0.10% | 10,929 |
| Jul 8, 2025 | 25.80 | 25.86 | 25.80 | 25.84 | 25.84 | 0.04% | 6,935 |
| Jul 7, 2025 | 25.82 | 25.83 | 25.79 | 25.83 | 25.83 | -0.19% | 13,898 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.85 | 25.88 | 25.88 | 0.21% | 13,845 |
| Jul 2, 2025 | 25.76 | 25.84 | 25.76 | 25.82 | 25.82 | 0.09% | 2,175 |
| Jul 1, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | -0.01% | 21,819 |
| Jun 30, 2025 | 25.76 | 25.80 | 25.75 | 25.80 | 25.80 | 0.16% | 36,981 |
| Jun 27, 2025 | 25.75 | 25.76 | 25.72 | 25.76 | 25.76 | 0.14% | 2,713 |
| Jun 26, 2025 | 25.70 | 25.74 | 25.70 | 25.73 | 25.73 | 0.18% | 7,902 |
| Jun 25, 2025 | 25.67 | 25.68 | 25.66 | 25.68 | 25.68 | -0.02% | 2,297 |
| Jun 24, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | 0.36% | 282 |
| Jun 23, 2025 | 25.52 | 25.59 | 25.51 | 25.59 | 25.59 | 0.30% | 5,878 |
| Jun 20, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | -0.04% | 1,142 |
| Jun 18, 2025 | 25.53 | 25.56 | 25.53 | 25.53 | 25.53 | 0.03% | 4,774 |
| Jun 17, 2025 | 25.52 | 25.53 | 25.52 | 25.52 | 25.52 | -0.20% | 6,353 |
| Jun 16, 2025 | 25.59 | 25.59 | 25.55 | 25.57 | 25.57 | 0.22% | 10,125 |
| 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 |