Skip to main content
logo
iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
27.15
+0.02 (0.06%)
At close: May 18, 2026, 4:00 PM EDT
27.15
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

STEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202627.1927.2027.1427.1527.150.06%8,151
May 15, 202627.1327.1327.1327.1327.13-0.62%10
May 14, 202627.3027.3027.3027.3027.300.40%1,135
May 13, 202627.1927.1927.1927.1927.190.26%203
May 12, 202627.0527.1227.0327.1227.120.01%804
May 11, 202627.1227.1227.1227.1227.120.06%228
May 8, 202627.0127.1027.0127.1027.100.48%9,250
May 7, 202627.0427.0726.9426.9726.97-0.22%11,034
May 6, 202626.9627.0326.9627.0327.030.84%3,301
May 5, 202626.7426.8126.7426.8126.810.54%816
May 4, 202626.6626.6626.6626.6626.66-0.32%5
May 1, 202626.7626.8326.7526.7526.750.19%2,912
Apr 30, 202626.6926.7026.6726.7026.700.74%1,452
Apr 29, 202626.5226.5226.4326.5026.50-86,071
Apr 28, 202626.5126.5126.5026.5026.50-0.32%203
Apr 27, 202626.5726.5926.5726.5926.590.13%3,234
Apr 24, 202626.4226.5526.4226.5526.550.56%2,919
Apr 23, 202626.4726.4726.2926.4026.40-0.22%4,943
Apr 22, 202626.4626.4626.4626.4626.460.67%637
Apr 21, 202626.4426.4426.2826.2826.28-0.41%2,449
Apr 20, 202626.3926.3926.3926.3926.39-0.18%58
Apr 17, 202626.4226.4426.4226.4426.440.82%3,611
Apr 16, 202626.2126.2326.2126.2326.230.19%477
Apr 15, 202626.0526.1826.0526.1826.170.61%3,033
Apr 14, 202625.9526.0425.9526.0226.020.80%561
Apr 13, 202625.6225.8125.6225.8125.810.81%4,387
Apr 10, 202625.6325.6325.5925.6025.60-0.15%363
Apr 9, 202625.3625.6425.3625.6425.640.56%16,479
Apr 8, 202625.4725.5125.4725.5025.501.80%10,047
Apr 7, 202624.9225.0524.9225.0525.040.01%312
Apr 6, 202625.0025.0424.9825.0425.040.41%913
Apr 2, 202624.9124.9624.9124.9424.940.04%1,013
Apr 1, 202624.9525.0024.9324.9324.930.55%6,231
Mar 31, 202624.5924.9724.5924.7924.791.97%11,277
Mar 30, 202624.4024.4724.2924.3124.31-0.25%6,669
Mar 27, 202624.5224.5724.3724.3824.38-1.19%3,432
Mar 26, 202624.9124.9124.6724.6724.67-1.37%4,297
Mar 25, 202624.9925.0224.9925.0125.010.51%1,442
Mar 24, 202624.9724.9824.8824.8824.88-0.46%24,259
Mar 23, 202624.9825.0024.9825.0025.001.04%5,258
Mar 20, 202624.7624.7624.7124.7424.74-1.13%8,839
Mar 19, 202624.9325.0824.9325.0325.03-0.16%32,369
Mar 18, 202625.2025.2025.0725.0725.06-0.99%3,539
Mar 17, 202625.3925.3925.3225.3225.320.19%609
Mar 16, 202625.2125.3025.2125.2725.270.71%643
Mar 13, 202625.1725.1725.0925.0925.09-0.43%4,196
Mar 12, 202625.3525.3525.2025.2025.20-1.07%5,700
Mar 11, 202625.4825.4825.4325.4725.47-2,582
Mar 10, 202625.5925.5925.4725.4725.47-0.17%763
Mar 9, 202625.2325.5225.2125.5225.510.63%17,715