Skip to main content
logo
iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
27.12
+0.12 (0.44%)
May 26, 2026, 10:42 AM EDT - Market open

TEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.0127.0127.0027.0027.000.22%350
May 21, 202626.8827.0226.8826.9426.940.15%31,929
May 20, 202626.8626.9126.8626.9026.900.48%445
May 19, 202626.7526.8526.7526.7726.77-0.44%1,173
May 18, 202626.9426.9426.8226.8926.890.04%8,983
May 15, 202626.9326.9426.8626.8826.88-0.44%6,888
May 14, 202626.9127.0126.9127.0027.000.48%28,839
May 13, 202626.8726.8926.8626.8726.870.11%7,178
May 12, 202626.7426.8426.7426.8426.84-0.01%1,207
May 11, 202626.8526.8626.8526.8526.840.09%6,610
May 8, 202626.7726.8326.7526.8226.820.37%9,913
May 7, 202626.7726.7726.7226.7226.72-0.21%20,608
May 6, 202626.7826.7826.7826.7826.780.76%516
May 5, 202626.5926.6226.5826.5826.580.51%3,103
May 4, 202626.4926.4926.4126.4426.44-0.33%6,256,875
May 1, 202626.5326.5526.5226.5326.530.16%2,559
Apr 30, 202626.4926.4926.4826.4826.480.81%153
Apr 29, 202626.2726.3026.2626.2726.27-0.04%3,055
Apr 28, 202626.3226.3226.2626.2826.28-0.38%9,214
Apr 27, 202626.3726.3826.3726.3826.380.19%3,398
Apr 24, 202626.3626.3626.3226.3326.330.45%29,978
Apr 23, 202626.2626.2926.1226.2126.21-0.22%13,436
Apr 22, 202626.2226.2726.2226.2726.270.54%4,337
Apr 21, 202626.2226.2526.0726.1326.13-0.27%1,775
Apr 20, 202626.2126.2526.1926.2026.20-0.27%5,573
Apr 17, 202626.2126.3126.2126.2726.270.88%5,114
Apr 16, 202626.0426.0926.0226.0426.04-7,833
Apr 15, 202625.8826.0425.8826.0426.040.61%17,015
Apr 14, 202625.8525.9025.8525.8825.880.78%2,261
Apr 13, 202625.4725.6825.4225.6825.680.69%16,635
Apr 10, 202625.5325.5525.5125.5125.51-0.02%4,158
Apr 9, 202625.3325.5425.3325.5125.510.28%31,218
Apr 8, 202625.3825.4425.3525.4425.441.80%14,729
Apr 7, 202624.8724.9924.7924.9924.99-12,514
Apr 6, 202624.8824.9924.8824.9924.990.44%15,874
Apr 2, 202624.8624.8824.8424.8824.880.06%2,219
Apr 1, 202624.8624.9224.8624.8724.870.47%3,324
Mar 31, 202624.4424.7524.4424.7524.752.10%3,797
Mar 30, 202624.4224.4224.2424.2424.24-0.16%3,759
Mar 27, 202624.5024.5024.2824.2824.28-1.26%20,538
Mar 26, 202624.8224.8224.5924.5924.59-1.13%12,266
Mar 25, 202624.8724.9424.8724.8724.870.29%24,538
Mar 24, 202624.8124.8424.7724.8024.80-0.23%33,566
Mar 23, 202625.0325.0324.8424.8624.860.93%17,050
Mar 20, 202624.7924.7924.5624.6324.63-1.20%4,513
Mar 19, 202624.8724.9624.8224.9324.93-0.09%8,136
Mar 18, 202625.1425.1424.9524.9524.95-1.12%6,597,049
Mar 17, 202625.2925.2925.2125.2425.240.22%18,094
Mar 16, 202625.2125.2125.1225.1825.180.80%56,992
Mar 13, 202625.1425.2024.9524.9824.98-0.44%52,395