iShares Large Cap 10% Target Buffer Jun ETF (TENJ)
BATS: TENJ · Real-Time Price · USD
26.98
+0.01 (0.04%)
May 18, 2026, 4:00 PM EDT - Market closed
TENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.11% | 3,769 |
| May 15, 2026 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | -0.48% | 275 |
| May 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.32% | - |
| May 13, 2026 | 26.93 | 27.01 | 26.93 | 27.01 | 27.01 | 0.27% | 375 |
| May 12, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.07% | - |
| May 11, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.06% | - |
| May 8, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.13% | - |
| May 7, 2026 | 26.90 | 26.90 | 26.82 | 26.87 | 26.87 | 0.08% | 1,256 |
| May 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.78% | - |
| May 5, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.49% | 1 |
| May 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.29% | 1 |
| May 1, 2026 | 26.68 | 26.68 | 26.59 | 26.59 | 26.59 | 0.21% | 2,600 |
| Apr 30, 2026 | 26.35 | 26.53 | 26.35 | 26.53 | 26.53 | 0.80% | 2,600 |
| Apr 29, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.07% | - |
| Apr 28, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.28% | 19 |
| Apr 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.09% | - |
| Apr 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.51% | 11 |
| Apr 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.22% | 1 |
| Apr 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.69% | - |
| Apr 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.38% | - |
| Apr 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.17% | - |
| Apr 17, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.27 | 0.81% | - |
| Apr 16, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.29% | 65 |
| Apr 15, 2026 | 25.86 | 25.99 | 25.86 | 25.99 | 25.99 | 0.50% | 378 |
| Apr 14, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.85% | 101 |
| Apr 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.68% | 1 |
| Apr 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.10% | 4 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.49% | - |
| Apr 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.59% | - |
| Apr 7, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.03% | 5 |
| Apr 6, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | 0.24% | 280 |
| Apr 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.05% | - |
| Apr 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.51% | 1 |
| Mar 31, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.74% | - |
| Mar 30, 2026 | 24.45 | 24.45 | 24.35 | 24.35 | 24.34 | -0.20% | 500 |
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.01% | 10 |
| Mar 26, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.12% | - |
| Mar 25, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.40% | - |
| Mar 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.34% | 194 |
| Mar 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.79% | - |
| Mar 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.00% | 20 |
| Mar 19, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | -0.17% | 21 |
| Mar 18, 2026 | 25.16 | 25.16 | 25.01 | 25.01 | 25.01 | -0.90% | 477 |
| Mar 17, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | 0.20% | 197 |
| Mar 16, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | 0.63% | 275 |
| Mar 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.38% | - |
| Mar 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.01% | - |
| Mar 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.02% | - |
| Mar 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.16% | - |
| Mar 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 0.57% | - |