iShares Large Cap Max Buffer Jun ETF (MAXJ)
BATS: MAXJ · Real-Time Price · USD
28.36
+0.02 (0.07%)
At close: Feb 2, 2026, 4:00 PM EST
28.36
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
MAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 28.32 | 28.39 | 28.32 | 28.36 | 28.36 | 0.07% | 6,738 |
| Jan 30, 2026 | 28.36 | 28.36 | 28.31 | 28.34 | 28.34 | -0.01% | 873 |
| 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 |
| Dec 9, 2025 | 28.34 | 28.37 | 28.34 | 28.36 | 28.08 | 0.14% | 19,867 |
| Dec 8, 2025 | 28.33 | 28.34 | 28.32 | 28.32 | 28.04 | -0.04% | 6,562 |
| Dec 5, 2025 | 28.34 | 28.37 | 28.33 | 28.33 | 28.05 | 0.07% | 9,360 |
| Dec 4, 2025 | 28.33 | 28.33 | 28.31 | 28.31 | 28.03 | -0.14% | 4,219 |
| Dec 3, 2025 | 28.30 | 28.36 | 28.28 | 28.35 | 28.07 | 0.25% | 16,670 |
| Dec 2, 2025 | 28.31 | 28.33 | 28.27 | 28.28 | 28.00 | -0.11% | 27,770 |
| Dec 1, 2025 | 28.28 | 28.31 | 28.28 | 28.31 | 28.03 | 0.07% | 12,367 |
| Nov 28, 2025 | 28.31 | 28.31 | 28.28 | 28.29 | 28.01 | 0.03% | 11,095 |
| Nov 26, 2025 | 28.26 | 28.28 | 28.26 | 28.28 | 28.00 | 0.22% | 2,290 |
| Nov 25, 2025 | 28.19 | 28.25 | 28.18 | 28.22 | 27.94 | 0.14% | 11,136 |
| Nov 24, 2025 | 28.12 | 28.20 | 28.11 | 28.18 | 27.90 | 0.32% | 13,325 |
| Nov 21, 2025 | 28.08 | 28.16 | 28.07 | 28.09 | 27.81 | 0.04% | 3,442 |
| Nov 20, 2025 | 28.17 | 28.21 | 28.05 | 28.08 | 27.80 | -0.15% | 9,976 |
| Nov 19, 2025 | 28.08 | 28.16 | 28.08 | 28.12 | 27.84 | 0.11% | 5,257 |