iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
25.44
+0.03 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
25.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.05% | 270 |
| Dec 3, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 0.12% | 7,462 |
| Dec 2, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.36 | 0.12% | 4,314 |
| Dec 1, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | -0.10% | 110 |
| Nov 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.21% | - |
| Nov 26, 2025 | 25.24 | 25.31 | 25.24 | 25.31 | 25.31 | 0.20% | 23,963 |
| Nov 25, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.25 | 0.38% | 4,365 |
| Nov 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.70% | 4 |
| Nov 21, 2025 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 0.41% | 4,115 |
| Nov 20, 2025 | 25.18 | 25.18 | 24.88 | 24.88 | 24.88 | -0.59% | 794 |
| Nov 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.10% | - |
| Nov 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% | 8,213 |
| Nov 17, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.34% | 5,013,973 |
| Nov 14, 2025 | 25.15 | 25.16 | 25.11 | 25.16 | 25.15 | 0.08% | 29,661 |
| Nov 13, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | -0.67% | 1,518,272 |
| Nov 12, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% | - |
| Nov 11, 2025 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | 0.08% | 198 |
| Nov 10, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.60% | 1,500 |
| Nov 7, 2025 | 25.12 | 25.13 | 25.05 | 25.13 | 25.13 | - | 54,593 |
| Nov 6, 2025 | 25.18 | 25.18 | 25.10 | 25.13 | 25.12 | -0.37% | 1,860,882 |
| Nov 5, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.15% | 19,089 |
| Nov 4, 2025 | 25.25 | 25.26 | 25.18 | 25.18 | 25.18 | -0.29% | 34,024 |
| Nov 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% | 39 |
| Oct 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.12% | - |
| Oct 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.25% | 20 |
| Oct 29, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | -0.07% | 3,959 |
| Oct 28, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 0.09% | 27,441 |
| Oct 27, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.32% | 7,046 |
| Oct 24, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.18 | 0.25% | 34,900 |
| Oct 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.30% | - |
| Oct 22, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.21% | 1,564,703 |
| Oct 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.09% | 1 |
| Oct 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.46% | 39 |
| Oct 17, 2025 | 24.92 | 24.96 | 24.92 | 24.96 | 24.96 | 0.39% | 300 |
| Oct 16, 2025 | 24.97 | 24.97 | 24.86 | 24.86 | 24.86 | -0.34% | 499 |
| Oct 15, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 0.03% | 1,525 |
| Oct 14, 2025 | 24.94 | 24.94 | 24.93 | 24.94 | 24.94 | - | 1,460 |
| Oct 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.66% | - |
| Oct 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.12% | 4 |
| Oct 9, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | - | 3,510 |