iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
25.46
-0.15 (-0.57%)
Mar 3, 2026, 2:38 PM EST - Market open
TEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.18 | 25.18 | 25.14 | 25.15 | - | -1.78% | 13,046 |
| Mar 2, 2026 | 25.60 | 25.61 | 25.52 | 25.61 | 25.61 | 0.02% | 40,497 |
| Feb 27, 2026 | 25.47 | 25.60 | 25.47 | 25.60 | 25.60 | -0.31% | 14,434 |
| Feb 26, 2026 | 25.65 | 25.68 | 25.52 | 25.68 | 25.68 | -0.28% | 26,394 |
| Feb 25, 2026 | 25.66 | 25.77 | 25.66 | 25.75 | 25.75 | 0.63% | 14,927 |
| Feb 24, 2026 | 25.58 | 25.62 | 25.58 | 25.59 | 25.59 | 0.52% | 1,618 |
| Feb 23, 2026 | 25.65 | 25.65 | 25.45 | 25.46 | 25.46 | -0.74% | 18,244 |
| Feb 20, 2026 | 25.59 | 25.66 | 25.59 | 25.65 | 25.65 | 0.49% | 6,332 |
| Feb 19, 2026 | 25.56 | 25.57 | 25.48 | 25.52 | 25.52 | -0.26% | 6,034 |
| Feb 18, 2026 | 25.64 | 25.66 | 25.51 | 25.59 | 25.59 | 0.37% | 6,928 |
| Feb 17, 2026 | 25.48 | 25.64 | 25.38 | 25.50 | 25.50 | 0.24% | 97,346 |
| Feb 13, 2026 | 25.49 | 25.57 | 25.43 | 25.44 | 25.44 | -0.01% | 106,944 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.44 | 25.44 | 25.44 | -1.10% | 9,428 |
| Feb 11, 2026 | 25.85 | 25.85 | 25.70 | 25.72 | 25.72 | 0.01% | 2,435 |
| Feb 10, 2026 | 25.79 | 25.81 | 25.70 | 25.72 | 25.72 | -0.17% | 3,086 |
| Feb 9, 2026 | 25.79 | 25.81 | 25.77 | 25.77 | 25.77 | 0.30% | 728 |
| Feb 6, 2026 | 25.60 | 25.70 | 25.60 | 25.69 | 25.69 | 1.41% | 1,637 |
| Feb 5, 2026 | 25.34 | 25.44 | 25.33 | 25.33 | 25.33 | -0.97% | 683 |
| Feb 4, 2026 | 25.64 | 25.64 | 25.52 | 25.58 | 25.58 | -0.18% | 2,188 |
| Feb 3, 2026 | 25.57 | 25.63 | 25.53 | 25.63 | 25.62 | -0.52% | 7,738 |
| Feb 2, 2026 | 25.78 | 25.83 | 25.76 | 25.76 | 25.76 | 0.27% | 71,635 |
| Jan 30, 2026 | 25.71 | 25.71 | 25.63 | 25.69 | 25.69 | -0.15% | 11,919 |
| Jan 29, 2026 | 25.77 | 25.77 | 25.53 | 25.73 | 25.73 | -0.10% | 3,473 |
| Jan 28, 2026 | 25.81 | 25.81 | 25.70 | 25.76 | 25.76 | - | 1,595 |
| Jan 27, 2026 | 25.74 | 25.78 | 25.74 | 25.76 | 25.76 | 0.14% | 405 |
| Jan 26, 2026 | 25.70 | 25.74 | 25.70 | 25.72 | 25.72 | 0.35% | 862 |
| Jan 23, 2026 | 25.60 | 25.64 | 25.60 | 25.63 | 25.63 | 0.10% | 1,911 |
| Jan 22, 2026 | 25.64 | 25.66 | 25.60 | 25.61 | 25.61 | 0.26% | 31,869 |
| Jan 21, 2026 | 25.39 | 25.59 | 25.37 | 25.54 | 25.54 | 0.90% | 77,133 |
| Jan 20, 2026 | 25.45 | 25.51 | 25.31 | 25.31 | 25.31 | -1.39% | 54,958 |
| Jan 16, 2026 | 25.68 | 25.69 | 25.63 | 25.67 | 25.67 | 0.06% | 1,561 |
| Jan 15, 2026 | 25.74 | 25.75 | 25.66 | 25.66 | 25.66 | 0.18% | 71,378 |
| Jan 14, 2026 | 25.58 | 25.61 | 25.53 | 25.61 | 25.61 | -0.33% | 9,862 |
| Jan 13, 2026 | 25.77 | 25.77 | 25.64 | 25.69 | 25.69 | -0.26% | 2,677 |
| Jan 12, 2026 | 25.66 | 25.82 | 25.66 | 25.76 | 25.76 | 0.17% | 264,265 |
| Jan 9, 2026 | 25.65 | 25.73 | 25.65 | 25.72 | 25.71 | 0.47% | 168,547 |
| Jan 8, 2026 | 25.56 | 25.62 | 25.56 | 25.60 | 25.60 | -0.11% | 33,343 |
| Jan 7, 2026 | 25.67 | 25.73 | 25.62 | 25.62 | 25.62 | -0.17% | 146,415 |
| Jan 6, 2026 | 25.58 | 25.68 | 25.58 | 25.67 | 25.67 | 0.51% | 26,366 |
| Jan 5, 2026 | 25.54 | 25.57 | 25.54 | 25.54 | 25.54 | 0.40% | 6,749 |
| Jan 2, 2026 | 25.55 | 25.56 | 25.39 | 25.43 | 25.43 | -0.06% | 56,910 |
| Dec 31, 2025 | 25.57 | 25.61 | 25.45 | 25.45 | 25.45 | -0.57% | 113,394 |
| Dec 30, 2025 | 25.65 | 25.65 | 25.59 | 25.60 | 25.60 | -0.13% | 4,885 |
| Dec 29, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | -0.12% | 8,125 |
| Dec 26, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.07% | 1 |
| Dec 24, 2025 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.27% | 501 |
| Dec 23, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.14% | 40 |
| Dec 22, 2025 | 25.47 | 25.58 | 25.47 | 25.54 | 25.50 | 0.43% | 4,025 |
| Dec 19, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.39 | 0.43% | 646 |
| Dec 18, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.28 | 0.28% | 13,911 |