iShares S&P 500 Max Buffer Dec UCITS ETF (LON:MAXD)
London · Delayed Price · Currency is GBP 3.882
+0.014 (0.37%)
Last updated: Sep 18, 2026, 3:39 PM GMT
LON:MAXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.23% | - |
| Sep 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.23% | 1 |
| Sep 18, 2026 | 3.86 | 3.86 | 3.86 | 3.87 | 3.86 | -0.08% | 1 |
| Sep 17, 2026 | 3.85 | 3.86 | 3.85 | 3.87 | 3.87 | 0.78% | 1 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.32% | - |
| Sep 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.05% | 790 |
| Sep 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | 1 |
| Sep 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.17% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.81 | 3.81 | 0.04% | 8,166 |
| Sep 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.15% | - |
| Sep 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,167 |
| Sep 7, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | -0.14% | 9,440 |
| Sep 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.14% | 8,771 |
| Sep 3, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.20% | 4,025 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.27% | - |
| Sep 1, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 0.11% | 32,489 |
| Aug 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.27% | - |
| Aug 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.14% | - |
| Aug 26, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.34% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.07% | 2,977 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.03% | 2,256 |
| Aug 21, 2026 | 3.77 | 3.77 | 3.77 | 3.78 | 3.78 | 0.10% | 4,197 |
| Aug 20, 2026 | 3.79 | 3.79 | 3.79 | 3.78 | 3.78 | -0.34% | 16,622 |
| Aug 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.38% | 104,516 |
| Aug 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.01% | 977 |
| Aug 17, 2026 | 3.81 | 3.81 | 3.81 | 3.80 | 3.80 | 0.01% | 30,124 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.35% | 15,125 |
| Aug 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.03% | 16 |
| Aug 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.05% | 5,935 |
| Aug 11, 2026 | 3.82 | 3.82 | 3.82 | 3.81 | 3.81 | 0.07% | 2,735 |
| Aug 10, 2026 | 3.83 | 3.83 | 3.83 | 3.81 | 3.81 | -0.14% | 2,180 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -0.22% | - |
| Aug 6, 2026 | 3.83 | 3.83 | 3.83 | 3.82 | 3.82 | 0.09% | 1,195 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.81 | 3.82 | 3.82 | -0.11% | 1,692 |
| Aug 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.02% | 628 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.61% | 2,158 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.01% | 953 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.02% | 31,150 |
| Jul 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.07% | 1,224 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.05% | 2,179 |
| Jul 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.22% | 875 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.05% | - |
| Jul 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.20% | - |
| Jul 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.04% | - |
| Jul 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.40% | - |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.81 | 3.81 | 0.24% | 477 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.10% | 3 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.78 | 3.80 | 3.80 | 0.11% | 2,602 |
| Jul 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.63% | - |
| Jul 14, 2026 | 3.81 | 3.81 | 3.81 | 3.82 | 3.82 | -0.11% | 13,728 |