iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
26.58
+0.13 (0.51%)
May 5, 2026, 4:00 PM EDT - Market closed
TEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 26.59 | 26.62 | 26.58 | 26.58 | 26.58 | 0.51% | 3,103 |
| May 4, 2026 | 26.49 | 26.49 | 26.41 | 26.44 | 26.44 | -0.32% | 6,256,875 |
| May 1, 2026 | 26.53 | 26.55 | 26.52 | 26.53 | 26.53 | 0.16% | 2,559 |
| Apr 30, 2026 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 0.81% | 153 |
| Apr 29, 2026 | 26.27 | 26.30 | 26.26 | 26.27 | 26.27 | -0.04% | 3,055 |
| Apr 28, 2026 | 26.32 | 26.32 | 26.26 | 26.28 | 26.28 | -0.38% | 9,214 |
| Apr 27, 2026 | 26.37 | 26.38 | 26.37 | 26.38 | 26.38 | 0.19% | 3,398 |
| Apr 24, 2026 | 26.36 | 26.36 | 26.32 | 26.33 | 26.33 | 0.45% | 29,978 |
| Apr 23, 2026 | 26.26 | 26.29 | 26.12 | 26.21 | 26.21 | -0.22% | 13,436 |
| Apr 22, 2026 | 26.22 | 26.27 | 26.22 | 26.27 | 26.27 | 0.54% | 4,337 |
| Apr 21, 2026 | 26.22 | 26.25 | 26.07 | 26.13 | 26.13 | -0.27% | 1,775 |
| Apr 20, 2026 | 26.21 | 26.25 | 26.19 | 26.20 | 26.20 | -0.27% | 5,573 |
| Apr 17, 2026 | 26.21 | 26.31 | 26.21 | 26.27 | 26.27 | 0.88% | 5,114 |
| Apr 16, 2026 | 26.04 | 26.09 | 26.02 | 26.04 | 26.04 | - | 7,833 |
| Apr 15, 2026 | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | 0.61% | 17,015 |
| Apr 14, 2026 | 25.85 | 25.90 | 25.85 | 25.88 | 25.88 | 0.78% | 2,261 |
| Apr 13, 2026 | 25.47 | 25.68 | 25.42 | 25.68 | 25.68 | 0.69% | 16,635 |
| Apr 10, 2026 | 25.53 | 25.55 | 25.51 | 25.51 | 25.51 | -0.02% | 4,158 |
| Apr 9, 2026 | 25.33 | 25.54 | 25.33 | 25.51 | 25.51 | 0.28% | 31,218 |
| Apr 8, 2026 | 25.38 | 25.44 | 25.35 | 25.44 | 25.44 | 1.80% | 14,729 |
| Apr 7, 2026 | 24.87 | 24.99 | 24.79 | 24.99 | 24.99 | - | 12,514 |
| Apr 6, 2026 | 24.88 | 24.99 | 24.88 | 24.99 | 24.99 | 0.43% | 15,874 |
| Apr 2, 2026 | 24.86 | 24.88 | 24.84 | 24.88 | 24.88 | 0.06% | 2,219 |
| Apr 1, 2026 | 24.86 | 24.92 | 24.86 | 24.87 | 24.87 | 0.47% | 3,324 |
| Mar 31, 2026 | 24.44 | 24.75 | 24.44 | 24.75 | 24.75 | 2.10% | 3,797 |
| Mar 30, 2026 | 24.42 | 24.42 | 24.24 | 24.24 | 24.24 | -0.16% | 3,759 |
| Mar 27, 2026 | 24.50 | 24.50 | 24.28 | 24.28 | 24.28 | -1.26% | 20,538 |
| Mar 26, 2026 | 24.82 | 24.82 | 24.59 | 24.59 | 24.59 | -1.13% | 12,266 |
| Mar 25, 2026 | 24.87 | 24.94 | 24.87 | 24.87 | 24.87 | 0.29% | 24,538 |
| Mar 24, 2026 | 24.81 | 24.84 | 24.77 | 24.80 | 24.80 | -0.23% | 33,566 |
| Mar 23, 2026 | 25.03 | 25.03 | 24.84 | 24.86 | 24.86 | 0.93% | 17,050 |
| Mar 20, 2026 | 24.79 | 24.79 | 24.56 | 24.63 | 24.63 | -1.20% | 4,513 |
| Mar 19, 2026 | 24.87 | 24.96 | 24.82 | 24.93 | 24.93 | -0.09% | 8,136 |
| Mar 18, 2026 | 25.14 | 25.14 | 24.95 | 24.95 | 24.95 | -1.12% | 6,597,049 |
| Mar 17, 2026 | 25.29 | 25.29 | 25.21 | 25.24 | 25.24 | 0.22% | 18,094 |
| Mar 16, 2026 | 25.21 | 25.21 | 25.12 | 25.18 | 25.18 | 0.80% | 56,992 |
| Mar 13, 2026 | 25.14 | 25.20 | 24.95 | 24.98 | 24.98 | -0.44% | 52,395 |
| Mar 12, 2026 | 25.21 | 25.21 | 25.09 | 25.09 | 25.09 | -1.10% | 82,318 |
| Mar 11, 2026 | 25.41 | 25.41 | 25.29 | 25.37 | 25.37 | 0.10% | 12,167 |
| Mar 10, 2026 | 25.36 | 25.51 | 25.29 | 25.34 | 25.34 | -0.34% | 29,506 |
| Mar 9, 2026 | 25.02 | 25.43 | 24.98 | 25.43 | 25.43 | 0.74% | 28,272 |
| Mar 6, 2026 | 25.20 | 25.31 | 25.19 | 25.24 | 25.24 | -0.81% | 44,685 |
| Mar 5, 2026 | 25.45 | 25.46 | 25.35 | 25.45 | 25.45 | -0.50% | 8,391 |
| Mar 4, 2026 | 25.48 | 25.63 | 25.47 | 25.58 | 25.58 | 0.50% | 13,662 |
| Mar 3, 2026 | 25.18 | 25.48 | 25.14 | 25.45 | 25.45 | -0.61% | 26,645 |
| 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 |