iShares Large Cap Max Buffer Jun ETF (MAXJ)
BATS: MAXJ · Real-Time Price · USD
25.71
-0.27 (-1.05%)
Mar 28, 2025, 9:30 AM EST - Market open
MAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 25.86 | 25.97 | 25.84 | 25.90 | 25.90 | -0.06% | 9,837 |
| Mar 19, 2025 | 25.79 | 25.93 | 25.79 | 25.91 | 25.91 | 0.48% | 7,485 |
| Mar 18, 2025 | 25.78 | 25.83 | 25.75 | 25.79 | 25.79 | -0.54% | 21,431 |
| Mar 17, 2025 | 25.79 | 25.93 | 25.79 | 25.93 | 25.93 | 0.35% | 11,350 |
| Mar 14, 2025 | 25.67 | 25.84 | 25.67 | 25.84 | 25.84 | 0.92% | 4,025 |
| Mar 13, 2025 | 25.71 | 25.72 | 25.56 | 25.60 | 25.60 | -0.54% | 8,807 |
| Mar 12, 2025 | 25.86 | 25.86 | 25.69 | 25.74 | 25.74 | 0.12% | 11,137 |
| Mar 11, 2025 | 25.80 | 25.84 | 25.67 | 25.71 | 25.71 | -0.35% | 22,729 |
| Mar 10, 2025 | 25.90 | 25.97 | 25.74 | 25.80 | 25.80 | -1.15% | 89,593 |
| Mar 7, 2025 | 26.03 | 26.10 | 25.93 | 26.10 | 26.10 | 0.35% | 16,231 |
| Mar 6, 2025 | 26.06 | 26.16 | 25.99 | 26.01 | 26.01 | -0.83% | 15,995 |
| Mar 5, 2025 | 26.09 | 26.25 | 26.06 | 26.23 | 26.23 | 0.40% | 4,399 |
| Mar 4, 2025 | 26.15 | 26.25 | 26.03 | 26.12 | 26.12 | -0.39% | 14,785 |
| Mar 3, 2025 | 26.27 | 26.46 | 26.20 | 26.23 | 26.23 | -0.58% | 28,179 |
| Feb 28, 2025 | 26.22 | 26.38 | 26.22 | 26.38 | 26.38 | 0.44% | 15,829 |
| Feb 27, 2025 | 26.37 | 26.41 | 26.27 | 26.27 | 26.27 | -0.52% | 7,337 |
| Feb 26, 2025 | 26.45 | 26.46 | 26.36 | 26.40 | 26.40 | -0.03% | 17,056 |
| Feb 25, 2025 | 26.44 | 26.44 | 26.36 | 26.41 | 26.41 | -0.23% | 8,631 |
| Feb 24, 2025 | 26.49 | 26.53 | 26.45 | 26.47 | 26.47 | -0.06% | 16,599 |
| Feb 21, 2025 | 26.60 | 26.60 | 26.48 | 26.49 | 26.49 | -0.47% | 1,928 |
| Feb 20, 2025 | 26.60 | 26.62 | 26.56 | 26.61 | 26.61 | -0.04% | 33,879 |
| Feb 19, 2025 | 26.57 | 26.63 | 26.57 | 26.62 | 26.62 | 0.13% | 3,569 |
| Feb 18, 2025 | 26.69 | 26.69 | 26.57 | 26.59 | 26.59 | 0.09% | 9,137 |
| Feb 14, 2025 | 26.58 | 26.58 | 26.55 | 26.56 | 26.56 | 0.02% | 15,270 |
| Feb 13, 2025 | 26.50 | 26.56 | 26.50 | 26.56 | 26.56 | 0.21% | 24,171 |
| Feb 12, 2025 | 26.44 | 26.51 | 26.44 | 26.50 | 26.50 | -0.06% | 2,269 |
| Feb 11, 2025 | 26.49 | 26.52 | 26.49 | 26.52 | 26.52 | 0.13% | 14,805 |
| Feb 10, 2025 | 26.50 | 26.50 | 26.47 | 26.48 | 26.48 | 0.21% | 13,750 |
| Feb 7, 2025 | 26.50 | 26.50 | 26.43 | 26.43 | 26.43 | -0.31% | 8,202 |
| Feb 6, 2025 | 26.48 | 26.51 | 26.46 | 26.51 | 26.51 | 0.20% | 19,179 |
| Feb 5, 2025 | 26.43 | 26.46 | 26.41 | 26.46 | 26.46 | 0.02% | 13,748 |
| Feb 4, 2025 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 0.34% | 26,455 |
| Feb 3, 2025 | 26.26 | 26.40 | 26.26 | 26.36 | 26.36 | -0.28% | 28,615 |
| Jan 31, 2025 | 26.48 | 26.52 | 26.42 | 26.44 | 26.44 | -0.11% | 7,298 |
| Jan 30, 2025 | 26.48 | 26.48 | 26.41 | 26.46 | 26.46 | 0.11% | 33,145 |
| Jan 29, 2025 | 26.46 | 26.46 | 26.41 | 26.44 | 26.44 | -0.02% | 30,639 |
| Jan 28, 2025 | 26.47 | 26.47 | 26.37 | 26.44 | 26.44 | 0.25% | 215,268 |
| Jan 27, 2025 | 26.27 | 26.39 | 26.27 | 26.38 | 26.38 | -0.43% | 10,080 |
| Jan 24, 2025 | 26.50 | 26.52 | 26.48 | 26.49 | 26.49 | 0.02% | 4,659 |
| Jan 23, 2025 | 26.46 | 26.49 | 26.45 | 26.49 | 26.49 | 0.08% | 9,744 |
| Jan 22, 2025 | 26.49 | 26.49 | 26.45 | 26.47 | 26.47 | 0.21% | 17,820 |
| Jan 21, 2025 | 26.42 | 26.46 | 26.37 | 26.41 | 26.41 | 0.15% | 19,311 |
| Jan 17, 2025 | 26.39 | 26.39 | 26.34 | 26.37 | 26.37 | 0.39% | 15,207 |
| Jan 16, 2025 | 26.29 | 26.32 | 26.26 | 26.27 | 26.27 | 0.01% | 14,990 |