iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
24.90
-0.12 (-0.48%)
Mar 28, 2025, 4:00 PM EST - Market closed
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.95 | 24.95 | 24.89 | 24.90 | 24.90 | -0.48% | 1,340 |
| Mar 27, 2025 | 25.03 | 25.05 | 25.00 | 25.02 | 25.02 | -0.08% | 35,445 |
| Mar 26, 2025 | 25.11 | 25.11 | 25.01 | 25.04 | 25.04 | -0.28% | 26,041 |
| Mar 25, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.11 | - | 50,990 |
| Mar 24, 2025 | 25.04 | 25.12 | 25.04 | 25.11 | 25.11 | 0.56% | 44,903 |
| Mar 21, 2025 | 24.92 | 24.97 | 24.91 | 24.97 | 24.97 | 0.11% | 21,177 |
| Mar 20, 2025 | 24.94 | 25.03 | 24.93 | 24.94 | 24.94 | -0.15% | 35,299 |
| Mar 19, 2025 | 24.87 | 25.01 | 24.87 | 24.98 | 24.98 | 0.28% | 27,059 |
| Mar 18, 2025 | 24.91 | 24.93 | 24.86 | 24.91 | 24.91 | -0.28% | 91,002 |
| Mar 17, 2025 | 24.92 | 25.01 | 24.91 | 24.98 | 24.98 | 0.24% | 36,479 |
| Mar 14, 2025 | 24.89 | 24.93 | 24.87 | 24.92 | 24.92 | 0.40% | 56,370 |
| Mar 13, 2025 | 24.87 | 24.89 | 24.79 | 24.82 | 24.82 | -0.36% | 45,293 |
| Mar 12, 2025 | 24.90 | 24.94 | 24.84 | 24.91 | 24.91 | -0.12% | 27,975 |
| Mar 11, 2025 | 24.91 | 24.96 | 24.86 | 24.94 | 24.94 | -0.08% | 93,750 |
| Mar 10, 2025 | 25.01 | 25.03 | 24.92 | 24.96 | 24.96 | -0.45% | 22,250 |
| Mar 7, 2025 | 25.07 | 25.08 | 24.99 | 25.07 | 25.07 | 0.18% | 93,196 |
| Mar 6, 2025 | 25.08 | 25.12 | 25.03 | 25.03 | 25.03 | -0.52% | 18,221 |
| Mar 5, 2025 | 25.10 | 25.16 | 25.05 | 25.16 | 25.16 | 0.24% | 64,570 |
| Mar 4, 2025 | 25.05 | 25.14 | 25.05 | 25.10 | 25.10 | -0.20% | 23,180 |
| Mar 3, 2025 | 25.18 | 25.27 | 25.11 | 25.15 | 25.15 | -0.24% | 83,086 |
| Feb 28, 2025 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.24% | 145,470 |
| Feb 27, 2025 | 25.23 | 25.24 | 25.15 | 25.15 | 25.15 | -0.36% | 12,389 |
| Feb 26, 2025 | 25.25 | 25.29 | 25.22 | 25.24 | 25.24 | 0.04% | 82,538 |
| Feb 25, 2025 | 25.21 | 25.23 | 25.19 | 25.23 | 25.23 | -0.02% | 37,152 |
| Feb 24, 2025 | 25.23 | 25.29 | 25.23 | 25.24 | 25.24 | 0.02% | 65,643 |
| Feb 21, 2025 | 25.34 | 25.34 | 25.23 | 25.23 | 25.23 | -0.55% | 26,027 |
| Feb 20, 2025 | 25.33 | 25.38 | 25.32 | 25.37 | 25.37 | -0.02% | 10,613 |
| Feb 19, 2025 | 25.35 | 25.38 | 25.34 | 25.38 | 25.38 | 0.10% | 21,070 |
| Feb 18, 2025 | 25.37 | 25.37 | 25.30 | 25.35 | 25.35 | 0.08% | 34,055 |
| Feb 14, 2025 | 25.33 | 25.35 | 25.30 | 25.33 | 25.33 | 0.11% | 14,221 |
| Feb 13, 2025 | 25.24 | 25.33 | 25.24 | 25.30 | 25.30 | 0.17% | 10,416 |
| Feb 12, 2025 | 25.24 | 25.28 | 25.21 | 25.26 | 25.26 | -0.12% | 45,932 |
| Feb 11, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | 0.04% | 21,533 |
| Feb 10, 2025 | 25.27 | 25.29 | 25.23 | 25.28 | 25.28 | 0.12% | 14,375 |
| Feb 7, 2025 | 25.32 | 25.32 | 25.21 | 25.25 | 25.25 | -0.20% | 55,061 |
| Feb 6, 2025 | 25.29 | 26.14 | 25.26 | 25.30 | 25.30 | 0.08% | 32,695 |
| Feb 5, 2025 | 25.24 | 25.30 | 25.23 | 25.28 | 25.28 | 0.12% | 51,887 |
| Feb 4, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | 0.16% | 54,320 |
| Feb 3, 2025 | 25.12 | 25.22 | 25.11 | 25.21 | 25.21 | -0.04% | 77,836 |
| Jan 31, 2025 | 25.30 | 25.32 | 25.22 | 25.22 | 25.22 | -0.16% | 46,069 |
| Jan 30, 2025 | 25.23 | 25.27 | 25.21 | 25.26 | 25.26 | 0.15% | 27,942 |
| Jan 29, 2025 | 25.24 | 25.27 | 25.17 | 25.22 | 25.22 | -0.13% | 49,019 |
| Jan 28, 2025 | 25.19 | 25.27 | 25.19 | 25.26 | 25.26 | 0.18% | 12,491 |
| Jan 27, 2025 | 25.21 | 25.21 | 25.18 | 25.21 | 25.21 | -0.32% | 34,797 |
| Jan 24, 2025 | 25.30 | 25.30 | 25.27 | 25.29 | 25.29 | 0.04% | 74,749 |
| Jan 23, 2025 | 25.25 | 25.28 | 25.23 | 25.28 | 25.28 | -0.20% | 31,747 |
| Jan 22, 2025 | 25.26 | 25.33 | 25.23 | 25.33 | 25.33 | 0.64% | 103,029 |
| Jan 21, 2025 | 25.11 | 25.22 | 25.11 | 25.17 | 25.17 | 0.02% | 49,733 |
| Jan 17, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | 25.17 | 0.22% | 41,114 |
| Jan 16, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | 0.04% | 29,268 |