iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
25.26
+0.15 (0.59%)
At close: May 12, 2025, 4:00 PM
25.26
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 24.93 | 25.03 | 24.87 | 25.02 | 25.02 | 0.16% | 27,487 |
| Apr 1, 2025 | 24.87 | 24.98 | 24.87 | 24.98 | 24.98 | 0.12% | 58,243 |
| Mar 31, 2025 | 24.80 | 24.95 | 24.79 | 24.95 | 24.95 | 0.20% | 15,148 |
| 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 |