iShares Large Cap 10% Target Buffer Sep ETF (STEN)

BATS: STEN · Real-Time Price · USD

28.78

+0.12 (0.41%)

At close: Oct 9, 2026, 4:00 PM EDT

28.78

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.72	28.78	28.72	28.78	28.78	0.41%	2,896
Oct 8, 2026	28.71	28.73	28.62	28.67	28.67	-0.27%	45,866
Oct 7, 2026	28.72	28.74	28.69	28.74	28.74	-0.10%	4,586
Oct 6, 2026	28.76	28.82	28.76	28.77	28.77	0.41%	13,786
Oct 5, 2026	28.58	28.70	28.58	28.65	28.65	0.33%	3,798
Oct 2, 2026	28.59	28.62	28.53	28.56	28.56	0.42%	31,704
Oct 1, 2026	28.46	28.48	28.30	28.44	28.44	0.11%	20,659
Sep 30, 2026	28.57	28.65	28.36	28.41	28.41	-	117,429
Sep 29, 2026	28.46	28.48	28.38	28.41	28.41	-0.18%	43,528
Sep 28, 2026	28.55	28.70	28.46	28.46	28.46	-0.70%	24,237
Sep 25, 2026	28.66	28.66	28.66	28.66	28.66	0.49%	128
Sep 24, 2026	28.48	28.52	28.46	28.52	28.52	-0.04%	1,179
Sep 23, 2026	28.53	28.53	28.53	28.53	28.53	-0.63%	114
Sep 22, 2026	28.71	28.71	28.71	28.71	28.71	-0.09%	118
Sep 21, 2026	28.62	28.74	28.62	28.74	28.74	1.38%	136
Sep 18, 2026	28.32	28.34	28.32	28.34	28.34	0.09%	269
Sep 17, 2026	28.27	28.32	28.26	28.32	28.32	1.17%	19,168
Sep 16, 2026	28.21	28.21	27.84	27.99	27.99	-0.39%	4,872
Sep 15, 2026	28.29	28.29	28.10	28.10	28.10	-0.49%	1,079
Sep 14, 2026	28.24	28.24	28.24	28.24	28.24	-0.41%	34
Sep 11, 2026	28.37	28.37	28.36	28.36	28.35	0.89%	1,106
Sep 10, 2026	28.13	28.13	28.11	28.11	28.11	-0.53%	1,477
Sep 9, 2026	28.33	28.33	28.26	28.26	28.26	-0.41%	357
Sep 8, 2026	28.41	28.41	28.37	28.37	28.37	-0.38%	242
Sep 4, 2026	28.48	28.48	28.48	28.48	28.48	-0.21%	24
Sep 3, 2026	28.46	28.54	28.46	28.54	28.54	0.76%	4,764
Sep 2, 2026	28.23	28.34	28.22	28.33	28.33	0.46%	20,837
Sep 1, 2026	28.29	28.30	28.19	28.20	28.20	-0.63%	5,779
Aug 31, 2026	28.35	28.38	28.32	28.38	28.38	-0.12%	5,295
Aug 28, 2026	28.42	28.42	28.41	28.41	28.41	-0.09%	10,549
Aug 27, 2026	28.40	28.44	28.40	28.44	28.44	0.46%	725
Aug 26, 2026	28.32	28.32	28.30	28.30	28.30	0.03%	900
Aug 25, 2026	28.30	28.30	28.30	28.30	28.30	0.25%	65
Aug 24, 2026	28.28	28.28	28.23	28.23	28.23	-0.14%	133
Aug 21, 2026	28.26	28.26	28.26	28.26	28.26	0.32%	25
Aug 20, 2026	28.26	28.26	28.18	28.18	28.17	-0.53%	535
Aug 19, 2026	28.33	28.33	28.33	28.33	28.33	0.14%	230
Aug 18, 2026	28.29	28.29	28.29	28.29	28.28	-0.36%	121
Aug 17, 2026	28.39	28.39	28.39	28.39	28.39	-0.15%	32
Aug 14, 2026	28.48	28.48	28.43	28.43	28.43	-0.02%	2,014
Aug 13, 2026	28.41	28.44	28.41	28.44	28.44	0.35%	420
Aug 12, 2026	28.34	28.34	28.34	28.34	28.34	0.20%	12
Aug 11, 2026	28.34	28.34	28.28	28.28	28.28	-0.11%	6,416
Aug 10, 2026	28.35	28.35	28.31	28.31	28.31	-0.02%	6,367
Aug 7, 2026	28.29	28.32	28.29	28.32	28.32	0.36%	711
Aug 6, 2026	28.22	28.22	28.22	28.22	28.22	-0.08%	20
Aug 5, 2026	28.29	28.29	28.23	28.24	28.24	0.02%	71,252
Aug 4, 2026	28.15	28.25	28.15	28.23	28.23	0.96%	2,799
Aug 3, 2026	27.87	27.97	27.87	27.97	27.97	0.88%	1,497
Jul 31, 2026	27.72	27.72	27.72	27.72	27.72	0.73%	11