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

BATS: STEN · Real-Time Price · USD

28.28

-0.32 (-1.12%)

At close: Oct 30, 2026, 4:00 PM EDT

28.28

0.00 (0.00%)

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

STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.40	28.40	28.20	28.28	28.28	-1.12%	24,899
Oct 29, 2026	28.58	28.60	28.56	28.60	28.60	-0.28%	2,555
Oct 28, 2026	28.67	28.68	28.67	28.68	28.68	0.26%	3,097
Oct 27, 2026	28.52	28.61	28.52	28.61	28.61	0.41%	4,685
Oct 26, 2026	28.51	28.52	28.49	28.49	28.49	0.45%	376
Oct 23, 2026	28.36	28.44	28.36	28.36	28.36	-0.25%	3,691
Oct 22, 2026	28.54	28.54	28.38	28.43	28.43	-0.94%	3,642
Oct 21, 2026	28.68	28.70	28.62	28.70	28.70	0.49%	23,181
Oct 20, 2026	28.62	28.65	28.56	28.56	28.56	0.07%	430,860
Oct 19, 2026	28.55	28.56	28.53	28.54	28.54	0.41%	5,748
Oct 16, 2026	28.67	28.67	28.41	28.42	28.42	-0.74%	34,764
Oct 15, 2026	28.50	28.63	28.50	28.63	28.63	0.22%	2,178
Oct 14, 2026	28.65	28.65	28.53	28.57	28.57	-0.83%	76,133
Oct 13, 2026	28.79	28.81	28.77	28.81	28.81	0.03%	29,086
Oct 12, 2026	28.79	28.80	28.77	28.80	28.80	0.06%	41,920
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