iShares Large Cap Max Buffer Jun ETF (MAXJ)

MAXJ
🏛️ États-Unis →
28.01
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 26.17 26.17 26.11 26.14 0.0M
2024-12-30 26.11 26.19 26.11 26.16 0.0M
2024-12-27 26.44 26.49 26.40 26.44 0.0M
2024-12-26 26.47 26.54 26.47 26.54 0.0M
2024-12-24 26.43 26.45 26.37 26.43 0.0M
2024-12-23 26.32 26.38 26.31 26.37 0.0M
2024-12-20 26.27 26.40 26.20 26.38 0.0M
2024-12-19 26.27 26.29 26.23 26.23 0.0M
2024-12-18 26.42 26.46 26.24 26.24 0.2M
2024-12-17 26.50 26.50 26.41 26.45 0.0M
2024-12-16 26.50 26.50 26.46 26.47 0.0M
2024-12-13 26.47 26.47 26.43 26.44 0.0M
2024-12-12 26.50 26.50 26.42 26.42 0.0M
2024-12-11 26.45 26.49 26.45 26.47 0.0M
2024-12-10 26.43 26.44 26.43 26.43 0.0M
2024-12-09 26.45 26.47 26.42 26.42 0.0M
2024-12-06 26.45 26.48 26.45 26.47 0.0M
2024-12-05 26.44 26.46 26.41 26.44 0.0M
2024-12-04 26.45 26.48 26.42 26.44 0.0M
2024-12-03 26.42 26.44 26.38 26.44 0.0M
2024-12-02 26.43 26.44 26.37 26.42 0.0M
2024-11-29 26.33 26.42 26.33 26.38 0.0M
2024-11-27 26.34 26.35 26.32 26.33 0.0M
2024-11-26 26.35 26.35 26.31 26.35 0.0M
2024-11-25 26.35 26.35 26.28 26.30 0.0M
2024-11-22 26.27 26.32 26.23 26.32 0.0M
2024-11-21 26.29 26.29 26.22 26.27 0.0M
2024-11-20 26.18 26.21 26.15 26.19 0.0M
2024-11-19 26.03 26.21 26.03 26.21 0.0M
2024-11-18 26.19 26.19 26.12 26.13 0.1M
2024-11-15 26.15 26.20 26.13 26.14 0.0M
2024-11-14 26.35 26.35 26.15 26.20 0.2M
2024-11-13 26.30 26.31 26.23 26.26 0.1M
2024-11-12 26.28 26.33 26.22 26.24 0.8M
2024-11-11 26.30 26.32 26.27 26.30 0.0M
2024-11-08 26.26 26.31 26.26 26.31 0.0M
2024-11-07 26.24 26.25 26.19 26.24 0.0M
2024-11-06 26.17 26.18 26.10 26.18 0.1M
2024-11-05 25.97 26.02 25.95 26.02 0.0M
2024-11-04 25.99 25.99 25.90 25.90 0.0M
2024-11-01 25.99 26.03 25.96 26.01 0.0M
2024-10-31 26.01 26.04 25.90 25.91 0.0M
2024-10-30 26.12 26.13 26.05 26.05 0.0M
2024-10-29 26.06 26.14 26.05 26.13 0.1M
2024-10-28 26.11 26.13 26.07 26.11 0.0M
2024-10-25 26.09 26.18 26.04 26.12 0.0M
2024-10-24 26.08 26.09 26.03 26.09 0.0M
2024-10-23 26.10 26.12 26.01 26.06 0.0M
2024-10-22 26.09 26.16 26.05 26.14 0.0M
2024-10-21 26.14 26.14 26.07 26.13 0.0M
2024-10-18 26.14 26.14 26.08 26.08 0.1M
2024-10-17 26.17 26.17 26.06 26.13 0.0M
2024-10-16 26.05 26.11 26.05 26.11 0.0M
2024-10-15 26.15 26.15 26.03 26.08 0.0M
2024-10-14 26.13 26.13 26.07 26.13 0.0M
2024-10-11 25.99 26.17 25.99 26.10 0.2M
2024-10-10 26.04 26.06 25.97 26.06 0.0M
2024-10-09 25.93 26.05 25.93 26.05 0.1M
2024-10-08 25.90 25.95 25.89 25.94 0.0M
2024-10-07 26.01 26.01 25.84 25.84 0.0M
2024-10-04 25.96 25.99 25.88 25.97 0.0M
2024-10-03 25.97 26.00 25.90 25.97 0.1M
2024-10-02 25.97 26.00 25.87 25.97 0.1M
2024-10-01 25.97 25.99 25.89 25.97 0.0M
2024-09-30 25.94 25.99 25.91 25.99 0.0M
2024-09-27 25.93 25.99 25.92 25.92 0.0M
2024-09-26 25.95 25.99 25.92 25.99 0.0M
2024-09-25 25.96 26.00 25.89 25.95 0.0M
2024-09-24 25.95 25.95 25.89 25.94 0.0M
2024-09-23 25.95 25.95 25.85 25.91 0.0M
2024-09-20 25.89 25.90 25.85 25.90 0.0M
2024-09-19 25.92 25.95 25.86 25.95 0.0M
2024-09-18 25.77 25.87 25.72 25.77 0.0M
2024-09-17 25.73 25.82 25.73 25.77 0.0M
2024-09-16 25.74 25.80 25.70 25.75 0.0M
2024-09-13 25.73 25.78 25.66 25.78 0.0M
2024-09-12 25.55 25.75 25.55 25.65 0.1M
2024-09-11 25.53 25.65 25.35 25.65 0.0M
2024-09-10 25.55 25.56 25.40 25.56 0.0M
2024-09-09 25.48 25.52 25.40 25.50 0.1M
2024-09-06 25.56 25.56 25.35 25.36 0.0M
2024-09-05 25.60 25.65 25.50 25.56 0.0M
2024-09-04 25.53 25.61 25.52 25.58 0.0M
2024-09-03 25.68 25.70 25.53 25.60 0.0M
2024-08-30 25.65 25.75 25.61 25.75 0.0M
2024-08-29 25.68 25.70 25.61 25.69 0.1M
2024-08-28 25.68 25.68 25.60 25.68 0.0M
2024-08-27 25.60 25.71 25.60 25.70 0.0M
2024-08-26 25.74 25.74 25.61 25.67 0.2M
2024-08-23 25.63 25.69 25.56 25.65 0.0M
2024-08-22 25.58 25.67 25.54 25.60 0.0M
2024-08-21 25.63 25.68 25.56 25.67 0.1M
2024-08-20 25.62 25.62 25.50 25.60 0.0M
2024-08-19 25.53 25.59 25.44 25.59 0.0M
2024-08-16 25.47 25.54 25.45 25.52 0.1M
2024-08-15 25.56 25.56 25.35 25.51 0.3M
2024-08-14 25.22 25.49 25.22 25.40 0.0M
2024-08-13 25.26 25.36 25.20 25.32 0.1M
2024-08-12 25.20 25.24 25.12 25.16 0.1M
2024-08-09 25.18 25.20 25.13 25.20 0.1M
2024-08-08 25.07 25.18 25.02 25.13 0.1M
2024-08-07 25.19 25.20 25.00 25.00 0.5M
2024-08-06 25.01 25.19 25.01 25.10 1.7M
2024-08-05 25.00 25.16 24.85 25.05 0.2M
2024-08-02 25.15 25.21 25.07 25.16 0.5M
2024-08-01 25.39 25.39 25.15 25.24 0.1M
2024-07-31 25.31 25.36 25.28 25.33 0.1M
2024-07-30 25.25 25.25 25.14 25.18 0.1M
2024-07-29 25.34 25.34 25.20 25.23 0.6M
2024-07-26 25.21 25.23 25.16 25.20 0.1M
2024-07-25 25.16 25.23 25.10 25.12 0.2M
2024-07-24 25.23 25.25 25.16 25.16 0.1M
2024-07-23 25.36 25.36 25.31 25.33 0.0M
2024-07-22 25.30 25.35 25.27 25.34 0.1M
2024-07-19 25.27 25.32 25.25 25.27 0.0M
2024-07-18 25.36 25.36 25.25 25.29 0.1M
2024-07-17 25.49 25.51 25.32 25.32 0.1M
2024-07-16 25.47 25.56 25.39 25.45 0.1M
2024-07-15 25.40 25.46 25.35 25.38 0.1M
2024-07-12 25.25 25.37 25.25 25.29 0.2M
2024-07-11 25.30 25.30 25.21 25.24 0.1M
2024-07-10 25.25 25.26 25.20 25.24 0.1M
2024-07-09 25.23 25.23 25.15 25.15 0.2M
2024-07-08 25.24 25.24 25.15 25.19 0.2M
2024-07-05 25.18 25.21 25.12 25.20 0.3M
2024-07-03 25.18 25.18 25.12 25.18 0.2M
2024-07-02 25.10 25.18 25.09 25.18 0.5M
2024-07-01 25.20 25.21 25.15 25.20 0.2M