iShares Large Cap 10% Target Buffer Mar ETF (TENM)
BATS: TENM · Real-Time Price · USD
26.26
-0.05 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.19 | 26.27 | 26.19 | 26.26 | 26.26 | -0.19% | 3,999 |
| Apr 27, 2026 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 0.04% | 983 |
| Apr 24, 2026 | 26.27 | 26.32 | 26.27 | 26.30 | 26.29 | 0.43% | 1,745 |
| Apr 23, 2026 | 26.25 | 26.26 | 26.17 | 26.18 | 26.18 | -0.22% | 1,400 |
| Apr 22, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.54% | - |
| Apr 21, 2026 | 26.23 | 26.23 | 26.10 | 26.10 | 26.10 | -0.31% | 4,421 |
| Apr 20, 2026 | 26.21 | 26.21 | 26.14 | 26.18 | 26.18 | -0.15% | 8,950 |
| Apr 17, 2026 | 26.20 | 26.23 | 26.20 | 26.22 | 26.22 | 0.61% | 4,214 |
| Apr 16, 2026 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | 0.04% | 2,908 |
| Apr 15, 2026 | 26.03 | 26.05 | 26.01 | 26.05 | 26.05 | 0.46% | 538 |
| Apr 14, 2026 | 25.87 | 25.93 | 25.83 | 25.93 | 25.93 | 0.61% | 2,227 |
| Apr 13, 2026 | 25.59 | 25.78 | 25.59 | 25.78 | 25.77 | 0.60% | 656 |
| Apr 10, 2026 | 25.64 | 25.64 | 25.62 | 25.62 | 25.62 | -0.10% | 7,510 |
| Apr 9, 2026 | 25.52 | 25.67 | 25.49 | 25.65 | 25.64 | 0.49% | 4,147 |
| Apr 8, 2026 | 25.50 | 25.54 | 25.46 | 25.52 | 25.52 | 1.68% | 13,984 |
| Apr 7, 2026 | 25.01 | 25.10 | 24.94 | 25.10 | 25.10 | -0.12% | 23,753 |
| Apr 6, 2026 | 25.06 | 25.14 | 25.06 | 25.13 | 25.13 | 0.43% | 24,988 |
| Apr 2, 2026 | 24.89 | 25.09 | 24.73 | 25.02 | 25.02 | -0.03% | 194,453 |
| Apr 1, 2026 | 25.00 | 25.10 | 24.95 | 25.03 | 25.03 | 0.53% | 262,585 |
| Mar 31, 2026 | 24.88 | 24.95 | 24.88 | 24.90 | 24.90 | 0.10% | 11,091 |
| Mar 30, 2026 | 24.86 | 24.92 | 24.83 | 24.87 | 24.87 | 0.14% | 42,502 |
| Mar 27, 2026 | 24.86 | 24.87 | 24.84 | 24.84 | 24.83 | -0.08% | 638,174 |
| Mar 26, 2026 | 24.87 | 24.87 | 24.86 | 24.86 | 24.86 | -0.28% | 2,500 |
| Mar 25, 2026 | 24.93 | 24.95 | 24.93 | 24.93 | 24.92 | 0.12% | 9,571 |
| Mar 24, 2026 | 24.84 | 24.90 | 24.83 | 24.90 | 24.90 | -0.08% | 13,889 |
| Mar 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.24% | 8 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.48% | 21 |
| Mar 19, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.16% | 3,860 |
| Mar 18, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.01 | -0.60% | 6,607,723 |
| Mar 17, 2026 | 25.25 | 25.25 | 25.17 | 25.17 | 25.16 | 0.04% | 23,060 |
| Mar 16, 2026 | 25.14 | 25.16 | 25.12 | 25.16 | 25.15 | 0.32% | 54,457 |
| Mar 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% | - |
| Mar 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.15 | -0.78% | 1 |
| Mar 11, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | -0.04% | 985 |
| Mar 10, 2026 | 25.38 | 25.42 | 25.36 | 25.36 | 25.36 | -0.13% | 10,290 |
| Mar 9, 2026 | 25.10 | 25.41 | 25.10 | 25.40 | 25.40 | 0.36% | 6,730 |
| Mar 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.60% | 6 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.41 | 25.46 | 25.46 | -0.56% | 1,924 |
| Mar 4, 2026 | 25.56 | 25.60 | 25.56 | 25.60 | 25.60 | 0.60% | 100 |
| Mar 3, 2026 | 25.35 | 25.45 | 25.35 | 25.45 | 25.45 | -0.68% | 1,877 |
| Mar 2, 2026 | 25.54 | 25.63 | 25.53 | 25.63 | 25.63 | 0.16% | 3,844 |
| Feb 27, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.30% | 98 |
| Feb 26, 2026 | 25.66 | 25.66 | 25.59 | 25.66 | 25.66 | -0.40% | 657 |
| Feb 25, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 0.53% | 2,860 |
| Feb 24, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.62% | 19 |
| Feb 23, 2026 | 25.54 | 25.54 | 25.47 | 25.47 | 25.47 | -0.72% | 4,013 |
| Feb 20, 2026 | 25.65 | 25.66 | 25.56 | 25.66 | 25.66 | 0.49% | 4,106 |
| Feb 19, 2026 | 25.54 | 25.56 | 25.52 | 25.53 | 25.53 | -0.20% | 9,113 |
| Feb 18, 2026 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | 0.43% | 11,750 |
| Feb 17, 2026 | 25.36 | 25.48 | 25.36 | 25.47 | 25.47 | -0.02% | 6,265 |