iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
24.78
-0.16 (-0.64%)
At close: Nov 20, 2025, 4:00 PM EST
24.67
-0.11 (-0.44%)
After-hours: Nov 20, 2025, 4:10 PM EST
STEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.92 | 24.94 | 24.92 | 24.93 | - | -0.04% | 100 |
| Nov 19, 2025 | 24.84 | 24.94 | 24.84 | 24.94 | 24.94 | 0.21% | 6,933 |
| Nov 18, 2025 | 24.85 | 24.98 | 24.85 | 24.89 | 24.89 | -0.28% | 1,770 |
| Nov 17, 2025 | 25.15 | 25.15 | 24.96 | 24.96 | 24.96 | -0.81% | 1,692,343 |
| Nov 14, 2025 | 25.05 | 25.18 | 25.05 | 25.16 | 25.16 | 0.09% | 36,865 |
| Nov 13, 2025 | 25.31 | 25.33 | 25.14 | 25.14 | 25.14 | -1.15% | 9,363 |
| Nov 12, 2025 | 25.42 | 25.43 | 25.39 | 25.43 | 25.43 | 0.04% | 2,734 |
| Nov 11, 2025 | 25.39 | 25.43 | 25.39 | 25.42 | 25.42 | 0.10% | 4,180 |
| Nov 10, 2025 | 25.24 | 25.40 | 25.24 | 25.39 | 25.39 | 1.07% | 803 |
| Nov 7, 2025 | 25.10 | 25.12 | 24.98 | 25.12 | 25.12 | 0.02% | 19,369 |
| Nov 6, 2025 | 25.29 | 25.29 | 25.11 | 25.12 | 25.12 | -0.79% | 13,387 |
| Nov 5, 2025 | 25.23 | 25.36 | 25.23 | 25.32 | 25.32 | 0.38% | 817 |
| Nov 4, 2025 | 25.31 | 25.31 | 25.22 | 25.22 | 25.22 | -0.73% | 25,675 |
| Nov 3, 2025 | 25.49 | 25.49 | 25.40 | 25.41 | 25.41 | 0.12% | 5,480 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.33 | 25.38 | 25.38 | 0.12% | 10,182 |
| Oct 30, 2025 | 25.43 | 25.44 | 25.34 | 25.35 | 25.35 | -0.54% | 1,389 |
| Oct 29, 2025 | 25.57 | 25.58 | 25.41 | 25.49 | 25.49 | -0.21% | 8,674 |
| Oct 28, 2025 | 25.50 | 25.69 | 25.47 | 25.54 | 25.54 | 0.18% | 56,697 |
| Oct 27, 2025 | 25.47 | 25.50 | 25.44 | 25.50 | 25.49 | 0.71% | 16,963 |
| Oct 24, 2025 | 25.32 | 25.35 | 25.29 | 25.32 | 25.32 | 0.60% | 20,502 |
| Oct 23, 2025 | 25.08 | 25.21 | 25.08 | 25.17 | 25.16 | 0.35% | 114,362 |
| Oct 22, 2025 | 25.16 | 25.16 | 24.97 | 25.08 | 25.08 | -0.41% | 36,445 |
| Oct 21, 2025 | 25.14 | 25.20 | 25.10 | 25.18 | 25.18 | 0.12% | 12,507 |
| Oct 20, 2025 | 25.11 | 25.17 | 25.11 | 25.15 | 25.15 | 0.65% | 3,073 |
| Oct 17, 2025 | 24.89 | 25.18 | 24.86 | 24.99 | 24.99 | 0.52% | 85,421 |
| Oct 16, 2025 | 25.04 | 25.06 | 24.81 | 24.86 | 24.86 | -0.40% | 1,513,096 |
| Oct 15, 2025 | 25.08 | 25.12 | 24.86 | 24.96 | 24.96 | 0.20% | 6,709 |
| Oct 14, 2025 | 24.82 | 25.01 | 24.79 | 24.91 | 24.91 | -0.28% | 26,268 |
| Oct 13, 2025 | 24.81 | 24.98 | 24.81 | 24.98 | 24.98 | 1.05% | 28,485 |
| Oct 10, 2025 | 25.21 | 25.21 | 24.72 | 24.72 | 24.72 | -1.77% | 37,696 |
| Oct 9, 2025 | 25.14 | 25.24 | 25.14 | 25.17 | 25.17 | -0.04% | 205,320 |
| Oct 8, 2025 | 25.16 | 25.20 | 25.15 | 25.18 | 25.18 | 0.26% | 8,149 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.07 | 25.11 | 25.11 | -0.28% | 29,602 |
| Oct 6, 2025 | 25.09 | 25.25 | 25.09 | 25.18 | 25.18 | 0.24% | 27,093 |
| Oct 3, 2025 | 25.29 | 25.29 | 25.08 | 25.12 | 25.12 | 0.05% | 25,285 |
| Oct 2, 2025 | 26.38 | 28.97 | 25.05 | 25.11 | 25.11 | -0.04% | 53,529 |