iShares Large Cap 10% Target Buffer Mar ETF (TENM)
BATS: TENM · Real-Time Price · USD
26.70
-0.29 (-1.09%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.86 | 26.86 | 26.70 | 26.70 | 26.70 | -1.09% | 2,220 |
| Jun 4, 2026 | 26.95 | 26.99 | 26.95 | 26.99 | 26.99 | 0.15% | 235 |
| Jun 3, 2026 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | -0.20% | 2,862 |
| Jun 2, 2026 | 27.05 | 27.05 | 26.97 | 27.01 | 27.00 | -0.04% | 8,626 |
| Jun 1, 2026 | 26.97 | 27.04 | 26.96 | 27.02 | 27.02 | 0.15% | 98,289 |
| May 29, 2026 | 26.95 | 26.98 | 26.95 | 26.98 | 26.98 | 0.15% | 800 |
| May 28, 2026 | 26.89 | 26.94 | 26.89 | 26.94 | 26.94 | 0.20% | 5,419 |
| May 27, 2026 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | -0.02% | 1,900 |
| May 26, 2026 | 26.87 | 26.89 | 26.87 | 26.89 | 26.89 | 0.29% | 4,070 |
| May 22, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.12% | 5,603 |
| May 21, 2026 | 26.75 | 26.78 | 26.75 | 26.78 | 26.78 | 0.13% | 230 |
| May 20, 2026 | 26.72 | 26.74 | 26.67 | 26.74 | 26.74 | 0.47% | 1,393 |
| May 19, 2026 | 26.64 | 26.64 | 26.59 | 26.62 | 26.62 | -0.30% | 3,040 |
| May 18, 2026 | 26.68 | 26.72 | 26.68 | 26.70 | 26.70 | 0.11% | 7,370 |
| May 15, 2026 | 26.67 | 26.72 | 26.66 | 26.67 | 26.67 | -0.45% | 2,968 |
| May 14, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.21% | - |
| May 13, 2026 | 26.67 | 26.73 | 26.67 | 26.73 | 26.73 | 0.30% | 381 |
| May 12, 2026 | 26.60 | 26.65 | 26.56 | 26.65 | 26.65 | -0.01% | 1,740 |
| May 11, 2026 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 0.02% | 477 |
| May 8, 2026 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 0.26% | 1,037 |
| May 7, 2026 | 26.60 | 26.60 | 26.58 | 26.58 | 26.58 | -0.13% | 1,184 |
| May 6, 2026 | 26.58 | 26.61 | 26.58 | 26.61 | 26.61 | 0.53% | 348 |
| May 5, 2026 | 26.36 | 26.48 | 26.36 | 26.47 | 26.47 | 0.40% | 300 |
| May 4, 2026 | 26.44 | 26.45 | 26.37 | 26.37 | 26.37 | -0.26% | 6,487 |
| May 1, 2026 | 26.46 | 26.47 | 26.44 | 26.44 | 26.43 | 0.19% | 2,940 |
| Apr 30, 2026 | 26.28 | 26.39 | 26.28 | 26.39 | 26.39 | 0.54% | 2,066 |
| Apr 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.04% | - |
| 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 | -0.13% | 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 | 0.54% | 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 | 0.15% | 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 |