Skip to main content
iShares Large Cap Max Buffer Jun ETF (MAXJ)
BATS: MAXJ · Real-Time Price · USD
28.33
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

MAXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3828.3828.3328.3328.330.08%239
Dec 4, 202528.3228.3328.3128.3128.31-0.14%251
Dec 3, 202528.3028.3628.2828.3528.350.25%16,670
Dec 2, 202528.3128.3328.2728.2828.28-0.11%27,770
Dec 1, 202528.2828.3128.2828.3128.310.07%1,203
Nov 28, 202528.3128.3128.2828.2928.290.03%11,095
Nov 26, 202528.2628.2828.2628.2828.280.22%2,290
Nov 25, 202528.1928.2528.1828.2228.220.14%11,136
Nov 24, 202528.1228.2028.1128.1828.180.32%13,325
Nov 21, 202528.0828.1628.0728.0928.090.04%3,442
Nov 20, 202528.1728.2128.0528.0828.08-0.15%9,976
Nov 19, 202528.0828.1628.0828.1228.120.11%5,257
Nov 18, 202528.1128.1228.0728.0928.09-0.16%4,084
Nov 17, 202528.1928.1928.1228.1428.14-0.16%3,035
Nov 14, 202528.1328.2128.1328.1828.180.04%4,119
Nov 13, 202528.1628.2128.1628.1728.17-0.21%11,512
Nov 12, 202528.2228.2528.2228.2328.230.03%7,943
Nov 11, 202528.1828.2328.1828.2228.220.04%3,273
Nov 10, 202528.2128.2128.1928.2128.210.14%22,887
Nov 7, 202528.1128.1728.1028.1728.170.07%6,703
Nov 6, 202528.1828.1828.1128.1528.15-0.18%10,695
Nov 5, 202528.1828.2128.1828.2028.200.22%18,920
Nov 4, 202528.1428.1628.1328.1428.14-0.15%14,841
Nov 3, 202528.1828.2028.1728.1828.18-0.02%9,097
Oct 31, 202528.2128.2128.1528.1928.190.09%12,184
Oct 30, 202528.1928.2228.1628.1628.16-0.10%106,204
Oct 29, 202528.2228.2228.1528.1928.19-0.14%20,079
Oct 28, 202528.2028.2428.2028.2328.230.10%35,265
Oct 27, 202528.1928.2128.1928.2028.200.11%22,288
Oct 24, 202528.1628.1928.1628.1728.170.14%5,365
Oct 23, 202528.1228.1428.1128.1328.130.05%11,475
Oct 22, 202528.1428.1428.0928.1228.11-0.07%14,478
Oct 21, 202528.1228.1628.1228.1328.130.01%68,765
Oct 20, 202528.1228.1628.1228.1328.130.23%35,107
Oct 17, 202528.0728.1028.0528.0728.07-0.02%49,429
Oct 16, 202528.1128.1128.0428.0728.07-0.11%10,171
Oct 15, 202528.0928.1128.0428.1028.100.21%9,425
Oct 14, 202528.0028.0928.0028.0428.04-0.01%57,014
Oct 13, 202528.0328.0728.0328.0428.040.19%14,601
Oct 10, 202528.0828.1227.9927.9927.99-0.25%44,898
Oct 9, 202528.0928.1028.0628.0628.06-0.05%45,997
Oct 8, 202528.0728.0928.0728.0828.080.05%24,972
Oct 7, 202528.0928.0928.0528.0628.06-0.09%25,590
Oct 6, 202528.0628.1028.0628.0928.080.11%27,577
Oct 3, 202528.0628.1128.0528.0628.06-0.02%24,835
Oct 2, 202528.1128.1128.0528.0628.06-50,842
Oct 1, 202528.0728.0728.0428.0628.060.04%30,767
Sep 30, 202528.0128.0528.0128.0528.050.14%8,792
Sep 29, 202528.0428.0628.0128.0128.010.02%13,120
Sep 26, 202527.9728.0427.9728.0128.010.13%21,500
Sep 25, 202527.9628.0127.9627.9727.97-0.04%29,947
Sep 24, 202528.0328.0327.9827.9827.98-0.07%10,692
Sep 23, 202528.0328.0528.0028.0028.00-0.14%21,194
Sep 22, 202528.0228.0528.0128.0428.04-0.04%8,967
Sep 19, 202528.0428.0527.9928.0528.050.23%37,973
Sep 18, 202528.0028.0427.9727.9927.990.09%29,859
Sep 17, 202527.9927.9927.9427.9627.96-0.05%20,138
Sep 16, 202527.9628.0027.9627.9827.98-0.02%6,203
Sep 15, 202528.0028.0027.9627.9827.980.04%55,791
Sep 12, 202528.0028.0027.9327.9727.970.07%83,631
Sep 11, 202527.9728.0027.9527.9527.95-0.04%26,928
Sep 10, 202527.9127.9727.8927.9627.960.12%12,171
Sep 9, 202527.9327.9427.9027.9327.930.06%3,825
Sep 8, 202527.8727.9527.8727.9127.910.09%13,382
Sep 5, 202527.9427.9427.8627.8927.89-0.05%43,291
Sep 4, 202527.8627.9027.8627.9027.900.22%6,649
Sep 3, 202527.8427.8527.8127.8427.840.07%29,076
Sep 2, 202527.8227.8327.7627.8227.82-0.15%77,979
Aug 29, 202527.8727.8727.8127.8627.86-0.07%6,455
Aug 28, 202527.8627.8827.8227.8827.880.25%8,787
Aug 27, 202527.7927.8627.7927.8127.81-0.11%11,841
Aug 26, 202527.7827.8427.7827.8427.840.07%20,130
Aug 25, 202527.8027.8327.7927.8227.82-0.10%45,907
Aug 22, 202527.7627.8927.7627.8527.850.24%159,664
Aug 21, 202527.7427.8027.7327.7827.78-128,970
Aug 20, 202527.7527.7827.7227.7827.78-23,538
Aug 19, 202527.8127.8127.7527.7827.78-0.06%9,857
Aug 18, 202527.7727.8127.7527.8027.80-0.01%20,420
Aug 15, 202527.8327.8327.7627.8027.80-0.07%11,915
Aug 14, 202527.8027.8227.7627.8227.820.07%4,971
Aug 13, 202527.8227.8227.7527.8027.800.12%32,852
Aug 12, 202527.7427.7827.7227.7727.770.21%29,070
Aug 11, 202527.7227.7427.6927.7127.710.11%31,082
Aug 8, 202527.6927.7327.6827.6827.680.04%21,596
Aug 7, 202527.7227.7227.6527.6727.67-0.04%23,884
Aug 6, 202527.6227.6827.6227.6827.680.17%6,175
Aug 5, 202527.6427.6827.6227.6427.64-0.02%27,904
Aug 4, 202527.6327.6927.5927.6427.640.20%30,135
Aug 1, 202527.6327.6327.5327.5827.58-0.15%46,133
Jul 31, 202527.6727.6727.6127.6327.63-0.12%32,531
Jul 30, 202527.7027.7027.6227.6627.660.11%52,507
Jul 29, 202527.6527.7027.6227.6327.63-0.18%37,319
Jul 28, 202527.7127.7127.6327.6827.680.11%18,707
Jul 25, 202527.6627.6827.6227.6527.650.16%49,639
Jul 24, 202527.6327.6327.6027.6127.610.02%26,083
Jul 23, 202527.5827.6527.5727.6027.600.04%60,833
Jul 22, 202527.6327.6327.5527.5927.590.15%57,318
Jul 21, 202527.5727.6227.5527.5527.55-0.09%33,711
Jul 18, 202527.5927.6027.5527.5827.580.05%372,768
Jul 17, 202527.5627.5827.5327.5627.56-71,441