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

BATS: TEND · Real-Time Price · USD

27.18

+0.02 (0.07%)

At close: Jul 27, 2026, 4:00 PM EDT

27.18

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.26	27.26	27.26	27.26	27.26	0.35%	1
Jul 24, 2026	27.17	27.17	27.17	27.17	27.16	-0.02%	376
Jul 23, 2026	27.17	27.17	27.17	27.17	27.17	-0.77%	371
Jul 22, 2026	27.38	27.40	27.37	27.38	27.38	-	1,856
Jul 21, 2026	27.38	27.38	27.38	27.38	27.38	0.57%	215
Jul 20, 2026	27.29	27.31	27.23	27.23	27.23	-0.09%	4,912
Jul 17, 2026	27.26	27.33	27.20	27.25	27.25	-0.59%	1,806
Jul 16, 2026	27.47	27.47	27.34	27.41	27.41	-0.17%	8,251
Jul 15, 2026	27.46	27.46	27.46	27.46	27.46	0.18%	499
Jul 14, 2026	27.40	27.43	27.40	27.41	27.41	0.30%	3,796
Jul 13, 2026	27.40	27.40	27.33	27.33	27.33	-0.49%	11,640
Jul 10, 2026	27.41	27.46	27.40	27.46	27.46	0.29%	931
Jul 9, 2026	27.32	27.38	27.28	27.38	27.38	0.44%	1,925
Jul 8, 2026	27.20	27.27	27.15	27.26	27.26	-0.18%	3,768
Jul 7, 2026	27.30	27.34	27.30	27.31	27.31	-0.13%	6,734
Jul 6, 2026	27.34	27.37	27.31	27.35	27.34	0.50%	16,238
Jul 2, 2026	27.30	27.32	27.13	27.21	27.21	-0.04%	13,280
Jul 1, 2026	27.20	27.29	27.20	27.22	27.22	-0.06%	264,663
Jun 30, 2026	27.18	27.24	27.18	27.24	27.24	0.55%	5,276
Jun 29, 2026	27.09	27.09	27.09	27.09	27.09	0.64%	139
Jun 26, 2026	26.92	26.93	26.91	26.92	26.92	0.08%	45,044
Jun 25, 2026	26.94	27.00	26.90	26.90	26.90	-0.02%	2,803
Jun 24, 2026	27.00	27.05	26.87	26.90	26.90	-0.19%	24,160
Jun 23, 2026	27.02	27.02	26.93	26.95	26.95	-0.77%	12,746
Jun 22, 2026	27.24	27.24	27.13	27.16	27.16	0.04%	636
Jun 18, 2026	27.13	27.16	27.13	27.15	27.15	0.67%	11,638
Jun 17, 2026	27.21	27.22	26.97	26.97	26.97	-0.85%	10,406
Jun 16, 2026	27.27	27.29	27.20	27.20	27.20	-0.10%	15,685
Jun 15, 2026	27.25	27.25	27.23	27.23	27.23	0.93%	11,990
Jun 12, 2026	26.93	27.03	26.93	26.98	26.98	0.15%	2,502
Jun 11, 2026	26.71	26.94	26.65	26.94	26.94	1.00%	11,643
Jun 10, 2026	26.82	26.83	26.67	26.67	26.67	-0.92%	4,630
Jun 9, 2026	26.98	27.00	26.89	26.92	26.92	-0.09%	3,711
Jun 8, 2026	27.02	27.06	26.95	26.95	26.95	0.09%	1,742
Jun 5, 2026	27.21	27.21	26.91	26.92	26.92	-1.36%	3,471
Jun 4, 2026	27.26	27.29	27.23	27.29	27.29	0.30%	1,923
Jun 3, 2026	27.25	27.25	27.21	27.21	27.21	-0.28%	6,036
Jun 2, 2026	27.30	27.31	27.29	27.29	27.29	0.17%	1,419
Jun 1, 2026	27.28	27.29	27.24	27.24	27.24	0.07%	3,165
May 29, 2026	27.22	27.23	27.21	27.22	27.22	0.11%	6,883
May 28, 2026	27.11	27.19	27.09	27.19	27.19	0.18%	300
May 27, 2026	27.17	27.17	27.07	27.14	27.14	0.22%	7,074
May 26, 2026	27.12	27.13	27.08	27.08	27.08	0.30%	3,137
May 22, 2026	27.08	27.08	27.00	27.00	27.00	0.22%	1,740
May 21, 2026	26.88	27.02	26.88	26.94	26.94	0.15%	31,929
May 20, 2026	26.86	26.91	26.84	26.90	26.90	0.48%	11,886
May 19, 2026	26.75	26.85	26.75	26.77	26.77	-0.44%	1,173
May 18, 2026	26.94	26.94	26.82	26.89	26.89	0.04%	8,983
May 15, 2026	26.93	26.94	26.86	26.88	26.88	-0.44%	6,888
May 14, 2026	26.91	27.01	26.91	27.00	27.00	0.48%	28,839