iShares Large Cap 10% Target Buffer Dec ETF (TEND)

BATS: TEND · Real-Time Price · USD

27.32

+0.06 (0.22%)

At close: Nov 6, 2026, 4:00 PM EST

27.51

+0.18 (0.68%)

After-hours: Nov 6, 2026, 8:00 PM EST

TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.51	27.51	27.32	27.32	27.32	0.22%	206
Nov 5, 2026	27.47	27.47	27.26	27.26	27.26	-3.33%	914
Nov 4, 2026	28.14	28.23	28.14	28.20	28.20	1.22%	420
Nov 3, 2026	27.89	27.89	27.86	27.86	27.86	0.16%	415
Nov 2, 2026	27.96	27.96	27.82	27.82	27.81	-0.34%	1,723
Oct 30, 2026	27.98	28.01	27.91	27.91	27.91	-1.26%	1,648
Oct 29, 2026	28.28	28.28	28.23	28.27	28.27	-0.15%	1,693
Oct 28, 2026	28.31	28.31	28.27	28.31	28.31	0.17%	2,512
Oct 27, 2026	28.26	28.26	28.26	28.26	28.26	0.43%	93
Oct 26, 2026	28.18	28.18	28.14	28.14	28.14	0.50%	672
Oct 23, 2026	28.00	28.00	28.00	28.00	28.00	-0.31%	177
Oct 22, 2026	28.09	28.09	28.09	28.09	28.09	-0.81%	7
Oct 21, 2026	28.32	28.32	28.32	28.32	28.32	0.40%	105
Oct 20, 2026	28.20	28.20	28.20	28.20	28.20	0.11%	128
Oct 19, 2026	28.18	28.24	28.17	28.17	28.17	0.37%	326
Oct 16, 2026	28.07	28.07	28.07	28.07	28.07	-0.69%	4,963
Oct 15, 2026	28.20	28.29	28.20	28.27	28.27	0.27%	564
Oct 14, 2026	28.19	28.19	28.19	28.19	28.19	-0.65%	8
Oct 13, 2026	28.38	28.38	28.38	28.38	28.38	0.03%	14
Oct 12, 2026	28.32	28.37	28.32	28.37	28.37	-	1,790
Oct 9, 2026	28.37	28.37	28.37	28.37	28.37	0.48%	162
Oct 8, 2026	28.25	28.25	28.23	28.23	28.23	-0.33%	2,813
Oct 7, 2026	28.26	28.33	28.26	28.33	28.32	0.02%	4,710
Oct 6, 2026	28.35	28.35	28.32	28.32	28.32	0.26%	2,793
Oct 5, 2026	27.85	28.26	27.85	28.25	28.25	0.34%	103,413
Oct 2, 2026	28.18	28.18	28.11	28.15	28.15	0.42%	4,136
Oct 1, 2026	27.98	28.06	27.90	28.03	28.03	0.08%	24,038
Sep 30, 2026	28.10	28.11	28.01	28.01	28.01	-0.01%	37,475
Sep 29, 2026	28.00	28.01	27.99	28.01	28.01	-0.09%	34,919
Sep 28, 2026	28.01	28.10	28.01	28.04	28.04	-0.33%	1,600
Sep 25, 2026	28.10	28.13	28.07	28.13	28.13	0.22%	3,070
Sep 24, 2026	28.00	28.07	28.00	28.07	28.07	0.04%	631
Sep 23, 2026	28.06	28.06	28.06	28.06	28.06	-0.43%	37
Sep 22, 2026	28.23	28.23	28.14	28.18	28.18	0.04%	2,243
Sep 21, 2026	28.09	28.18	28.09	28.17	28.17	0.83%	3,621
Sep 18, 2026	27.84	27.93	27.84	27.93	27.93	0.05%	2,899
Sep 17, 2026	27.90	27.92	27.90	27.92	27.92	0.81%	1,387
Sep 16, 2026	27.70	27.70	27.70	27.70	27.70	-0.26%	49
Sep 15, 2026	27.79	27.79	27.74	27.77	27.77	-0.28%	2,190
Sep 14, 2026	27.89	27.89	27.84	27.84	27.84	-0.27%	819
Sep 11, 2026	27.91	27.92	27.91	27.92	27.92	0.62%	315
Sep 10, 2026	27.75	27.75	27.75	27.75	27.75	-0.37%	41
Sep 9, 2026	27.85	27.85	27.85	27.85	27.85	-0.25%	1,806
Sep 8, 2026	28.27	28.27	27.92	27.92	27.92	-0.39%	1,409
Sep 4, 2026	28.03	28.03	28.03	28.03	28.03	-0.03%	4,042
Sep 3, 2026	27.98	28.05	27.98	28.04	28.04	0.50%	704
Sep 2, 2026	27.88	27.90	27.88	27.90	27.90	0.34%	5,987
Sep 1, 2026	27.80	27.84	27.80	27.81	27.81	-0.47%	701
Aug 31, 2026	27.92	27.94	27.88	27.94	27.94	-0.03%	2,031
Aug 28, 2026	27.99	28.05	27.95	27.95	27.95	-0.09%	758