iShares Large Cap Max Buffer Jun ETF (MAXJ)

MAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.35	28.38	28.33	28.35	-	-0.26%	9,239
Feb 20, 2026	28.30	28.42	28.30	28.42	28.42	0.32%	201
Feb 19, 2026	28.32	28.37	28.32	28.33	28.33	-	34,461
Feb 18, 2026	28.35	28.38	28.33	28.33	28.33	0.02%	2,720
Feb 17, 2026	28.26	28.35	28.26	28.33	28.32	0.09%	1,143
Feb 13, 2026	28.33	28.36	28.29	28.30	28.30	0.04%	10,140
Feb 12, 2026	28.34	28.37	28.29	28.29	28.29	-0.30%	13,751
Feb 11, 2026	28.38	28.42	28.33	28.38	28.37	0.05%	2,840
Feb 10, 2026	28.35	28.40	28.35	28.36	28.36	-0.07%	51,864
Feb 9, 2026	28.34	28.41	28.34	28.38	28.38	0.12%	63,442
Feb 6, 2026	28.30	28.35	28.30	28.35	28.34	0.36%	1,524
Feb 5, 2026	28.23	28.28	28.23	28.24	28.24	-0.18%	2,889
Feb 4, 2026	28.33	28.33	28.28	28.29	28.29	-0.11%	7,315
Feb 3, 2026	28.35	28.35	28.28	28.33	28.32	-0.12%	8,688
Feb 2, 2026	28.32	28.39	28.32	28.36	28.36	0.07%	6,738
Jan 30, 2026	28.36	28.36	28.30	28.34	28.34	-0.01%	5,597
Jan 29, 2026	28.32	28.34	28.28	28.34	28.34	0.05%	11,901
Jan 28, 2026	28.39	28.39	28.33	28.33	28.33	-0.07%	9,222
Jan 27, 2026	28.33	28.38	28.33	28.35	28.35	0.02%	12,381
Jan 26, 2026	28.31	28.35	28.31	28.35	28.35	0.21%	15,054
Jan 23, 2026	28.27	28.31	28.26	28.29	28.28	0.02%	41,428
Jan 22, 2026	28.27	28.30	28.27	28.28	28.28	0.07%	7,145
Jan 21, 2026	28.20	28.29	28.19	28.26	28.26	0.21%	6,711
Jan 20, 2026	28.22	28.28	28.20	28.20	28.20	-0.30%	6,417
Jan 16, 2026	28.30	28.30	28.28	28.29	28.28	-	5,798
Jan 15, 2026	28.31	28.31	28.26	28.29	28.28	-0.05%	18,884
Jan 14, 2026	28.26	28.30	28.25	28.30	28.30	0.03%	16,804
Jan 13, 2026	28.33	28.33	28.29	28.29	28.29	-0.09%	2,751
Jan 12, 2026	28.32	28.34	28.29	28.32	28.32	-	11,239
Jan 9, 2026	28.27	28.33	28.27	28.32	28.31	0.18%	3,382
Jan 8, 2026	28.26	28.30	28.24	28.27	28.26	0.16%	31,307
Jan 7, 2026	28.25	28.29	28.22	28.22	28.22	-0.16%	25,371
Jan 6, 2026	28.26	28.28	28.24	28.27	28.27	0.11%	124,545
Jan 5, 2026	28.22	28.25	28.22	28.23	28.23	0.13%	23,870
Jan 2, 2026	28.24	28.24	28.18	28.20	28.20	-	24,540
Dec 31, 2025	28.21	28.23	28.18	28.19	28.19	-0.11%	49,128
Dec 30, 2025	28.23	28.25	28.21	28.23	28.23	0.04%	6,563
Dec 29, 2025	28.19	28.24	28.19	28.22	28.21	-0.11%	7,817
Dec 26, 2025	28.25	28.27	28.23	28.25	28.24	0.05%	8,962
Dec 24, 2025	28.22	28.24	28.22	28.23	28.23	0.07%	1,311
Dec 23, 2025	28.21	28.24	28.19	28.21	28.21	-0.84%	6,588
Dec 22, 2025	28.45	28.49	28.44	28.45	28.17	0.12%	3,728
Dec 19, 2025	28.42	28.42	28.41	28.42	28.13	0.13%	2,248
Dec 18, 2025	28.36	28.40	28.36	28.38	28.10	0.16%	7,671
Dec 17, 2025	28.36	28.39	28.33	28.33	28.05	-0.14%	5,029
Dec 16, 2025	28.34	28.38	28.34	28.38	28.09	-0.05%	4,286
Dec 15, 2025	28.39	28.40	28.35	28.39	28.11	0.04%	5,704
Dec 12, 2025	28.40	28.40	28.33	28.38	28.10	-0.14%	13,226
Dec 11, 2025	28.37	28.42	28.36	28.42	28.14	0.13%	12,742
Dec 10, 2025	28.36	28.39	28.36	28.38	28.10	0.08%	3,789

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.