iShares Large Cap Max Buffer Jun ETF (MAXJ)
BATS: MAXJ · Real-Time Price · USD
26.72
+0.06 (0.23%)
At close: Jun 2, 2025, 4:00 PM
26.72
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
MAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 26.57 | 26.72 | 26.54 | 26.72 | 26.72 | 0.23% | 12,561 |
| May 30, 2025 | 26.59 | 26.66 | 26.44 | 26.66 | 26.66 | 0.24% | 15,239 |
| May 29, 2025 | 26.61 | 26.63 | 26.59 | 26.59 | 26.59 | 0.10% | 6,296 |
| May 28, 2025 | 26.70 | 26.70 | 26.56 | 26.56 | 26.56 | -0.31% | 19,407 |
| May 27, 2025 | 26.49 | 26.65 | 26.49 | 26.65 | 26.65 | 1.21% | 11,154 |
| May 23, 2025 | 26.30 | 26.40 | 26.29 | 26.33 | 26.33 | -0.47% | 4,336 |
| May 22, 2025 | 26.44 | 26.52 | 26.41 | 26.45 | 26.45 | 0.06% | 27,036 |
| May 21, 2025 | 26.58 | 26.64 | 26.43 | 26.43 | 26.43 | -0.87% | 12,202 |
| May 20, 2025 | 26.65 | 26.68 | 26.60 | 26.67 | 26.67 | -0.12% | 15,271 |
| May 19, 2025 | 26.58 | 26.71 | 26.57 | 26.70 | 26.70 | 0.01% | 16,940 |
| May 16, 2025 | 26.62 | 26.70 | 26.59 | 26.70 | 26.70 | 0.52% | 13,011 |
| May 15, 2025 | 26.46 | 26.57 | 26.45 | 26.56 | 26.56 | 0.13% | 15,048 |
| May 14, 2025 | 26.52 | 26.56 | 26.47 | 26.53 | 26.53 | 0.05% | 28,731 |
| May 13, 2025 | 26.39 | 26.54 | 26.38 | 26.51 | 26.51 | 0.54% | 5,080 |
| May 12, 2025 | 26.30 | 26.37 | 26.23 | 26.37 | 26.37 | 1.85% | 23,784 |
| May 9, 2025 | 25.95 | 25.96 | 25.87 | 25.89 | 25.89 | -0.16% | 36,168 |
| May 8, 2025 | 25.90 | 26.04 | 25.89 | 25.93 | 25.93 | 0.32% | 14,647 |
| May 7, 2025 | 25.84 | 25.88 | 25.74 | 25.85 | 25.85 | 0.31% | 38,137 |
| May 6, 2025 | 25.81 | 25.85 | 25.77 | 25.77 | 25.77 | -0.56% | 83,249 |
| May 5, 2025 | 25.89 | 25.98 | 25.87 | 25.92 | 25.92 | -0.35% | 11,353 |
| May 2, 2025 | 25.94 | 26.01 | 25.91 | 26.01 | 26.01 | 0.73% | 14,301 |
| May 1, 2025 | 25.85 | 25.90 | 25.82 | 25.82 | 25.82 | 0.53% | 6,068 |
| Apr 30, 2025 | 25.54 | 25.72 | 25.43 | 25.68 | 25.68 | -0.16% | 3,109 |
| Apr 29, 2025 | 25.62 | 25.72 | 25.60 | 25.72 | 25.72 | 0.55% | 14,279 |
| Apr 28, 2025 | 25.59 | 25.70 | 25.50 | 25.58 | 25.58 | -0.08% | 150,012 |
| Apr 25, 2025 | 25.49 | 25.60 | 25.48 | 25.60 | 25.60 | 0.43% | 12,114 |
| Apr 24, 2025 | 25.30 | 25.54 | 25.30 | 25.49 | 25.49 | 0.70% | 78,736 |
| Apr 23, 2025 | 25.36 | 25.48 | 25.28 | 25.31 | 25.31 | 0.62% | 18,167 |
| Apr 22, 2025 | 25.11 | 25.20 | 25.03 | 25.16 | 25.16 | 0.76% | 15,158 |
| Apr 21, 2025 | 25.03 | 25.03 | 24.93 | 24.97 | 24.97 | -0.81% | 26,697 |
| Apr 17, 2025 | 25.12 | 25.23 | 25.12 | 25.17 | 25.17 | 0.02% | 7,563 |
| Apr 16, 2025 | 25.24 | 25.32 | 25.11 | 25.17 | 25.17 | -0.94% | 38,692 |
| Apr 15, 2025 | 25.51 | 25.51 | 25.37 | 25.41 | 25.41 | -0.27% | 14,927 |
| Apr 14, 2025 | 25.59 | 25.59 | 25.44 | 25.48 | 25.48 | - | 14,255 |
| Apr 11, 2025 | 25.32 | 25.49 | 25.32 | 25.48 | 25.48 | 0.60% | 20,098 |
| Apr 10, 2025 | 25.31 | 25.39 | 25.20 | 25.33 | 25.33 | -0.59% | 96,075 |
| Apr 9, 2025 | 24.87 | 25.50 | 24.87 | 25.48 | 25.48 | 1.92% | 20,344 |
| Apr 8, 2025 | 25.27 | 25.27 | 24.86 | 25.00 | 25.00 | - | 28,019 |
| Apr 7, 2025 | 24.77 | 25.04 | 24.68 | 25.00 | 25.00 | 0.28% | 700,504 |
| Apr 4, 2025 | 25.04 | 25.20 | 24.93 | 24.93 | 24.93 | -1.73% | 1,047,135 |
| Apr 3, 2025 | 25.46 | 25.50 | 25.34 | 25.37 | 25.37 | -2.19% | 64,726 |
| Apr 2, 2025 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 0.50% | 10,659 |
| Apr 1, 2025 | 25.74 | 25.85 | 25.68 | 25.81 | 25.81 | 0.08% | 5,809 |
| Mar 31, 2025 | 25.53 | 25.79 | 25.50 | 25.79 | 25.79 | 0.39% | 13,561 |
| Mar 28, 2025 | 25.90 | 25.96 | 25.69 | 25.69 | 25.69 | -1.12% | 13,334 |
| Mar 27, 2025 | 25.93 | 26.03 | 25.93 | 25.98 | 25.98 | - | 10,209 |
| Mar 26, 2025 | 26.12 | 26.17 | 25.97 | 25.98 | 25.98 | -0.76% | 8,534 |
| Mar 25, 2025 | 26.12 | 26.20 | 26.11 | 26.18 | 26.18 | 0.20% | 6,890 |
| Mar 24, 2025 | 26.01 | 26.13 | 26.01 | 26.13 | 26.13 | 0.91% | 3,033 |
| Mar 21, 2025 | 25.78 | 25.89 | 25.78 | 25.89 | 25.89 | -0.02% | 3,211 |