Skip to main content
logo
iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
26.50
-0.09 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
26.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

STEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4526.5126.4526.5126.51-0.28%101
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
Mar 6, 202625.3525.4525.3525.3625.36-0.95%12,524
Mar 5, 202625.6425.6425.5325.6025.60-0.49%4,834
Mar 4, 202625.7225.7525.6525.7225.720.61%2,240
Mar 3, 202625.3225.6225.3225.5725.57-0.68%5,672
Mar 2, 202625.6425.7425.6425.7425.740.12%6,552
Feb 27, 202625.6125.7425.6125.7125.71-0.32%6,896
Feb 26, 202625.8325.8425.7225.8025.80-0.46%1,652
Feb 25, 202625.8525.9325.8525.9225.920.62%1,407
Feb 24, 202625.6825.7625.6825.7625.760.68%1,072
Feb 23, 202625.6825.6825.5825.5825.58-0.85%9,772
Feb 20, 202625.7025.8125.7025.8025.800.58%28,140
Feb 19, 202625.6425.7025.6325.6525.65-0.32%7,583
Feb 18, 202625.6425.8125.6425.7425.740.54%13,752
Feb 17, 202625.4525.6525.4525.6025.600.07%17,236