Skip to main content
iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
25.57
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
25.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

STEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6025.6025.5725.5725.570.12%140
Dec 4, 202525.5325.5525.5325.5425.540.02%6,629
Dec 3, 202525.5125.5525.5125.5325.530.22%1,090
Dec 2, 202525.4825.5125.4225.4825.480.21%4,838
Dec 1, 202525.4025.5025.4025.4225.42-0.28%12,970
Nov 28, 202525.4525.5025.4525.4925.490.29%663
Nov 26, 202525.3625.4625.3625.4225.420.49%21,888
Nov 25, 202525.1325.3025.0725.3025.300.65%9,259
Nov 24, 202525.1325.1325.1325.1325.131.22%501
Nov 21, 202524.7224.9524.7224.8324.830.64%7,435
Nov 20, 202525.1525.2424.6724.6724.67-1.07%12,887
Nov 19, 202524.8424.9424.8424.9424.940.21%6,933
Nov 18, 202524.8524.9824.8524.8924.89-0.28%1,770
Nov 17, 202525.1525.1524.9624.9624.96-0.81%1,692,343
Nov 14, 202525.0525.1825.0525.1625.160.09%36,865
Nov 13, 202525.3125.3325.1425.1425.14-1.15%9,363
Nov 12, 202525.4225.4325.3925.4325.430.04%2,734
Nov 11, 202525.3925.4325.3925.4225.420.10%4,180
Nov 10, 202525.2425.4025.2425.3925.391.07%803
Nov 7, 202525.1025.1224.9825.1225.120.02%19,369
Nov 6, 202525.2925.2925.1125.1225.12-0.79%13,387
Nov 5, 202525.2325.3625.2325.3225.320.38%817
Nov 4, 202525.3125.3125.2225.2225.22-0.73%25,675
Nov 3, 202525.4925.4925.4025.4125.410.12%5,480
Oct 31, 202525.4225.4225.3325.3825.380.12%10,182
Oct 30, 202525.4325.4425.3425.3525.35-0.54%1,389
Oct 29, 202525.5725.5825.4125.4925.49-0.21%8,674
Oct 28, 202525.5025.6925.4725.5425.540.18%56,697
Oct 27, 202525.4725.5025.4425.5025.490.71%16,963
Oct 24, 202525.3225.3525.2925.3225.320.60%20,502
Oct 23, 202525.0825.2125.0825.1725.160.35%114,362
Oct 22, 202525.1625.1624.9725.0825.08-0.41%36,445
Oct 21, 202525.1425.2025.1025.1825.180.12%12,507
Oct 20, 202525.1125.1725.1125.1525.150.65%3,073
Oct 17, 202524.8925.1824.8624.9924.990.52%85,421
Oct 16, 202525.0425.0624.8124.8624.86-0.40%1,513,096
Oct 15, 202525.0825.1224.8624.9624.960.20%6,709
Oct 14, 202524.8225.0124.7924.9124.91-0.28%26,268
Oct 13, 202524.8124.9824.8124.9824.981.05%28,485
Oct 10, 202525.2125.2124.7224.7224.72-1.77%37,696
Oct 9, 202525.1425.2425.1425.1725.17-0.04%205,320
Oct 8, 202525.1625.2025.1525.1825.180.26%8,149
Oct 7, 202525.2025.2025.0725.1125.11-0.28%29,602
Oct 6, 202525.0925.2525.0925.1825.180.24%27,093
Oct 3, 202525.2925.2925.0825.1225.120.05%25,285
Oct 2, 202526.3828.9725.0525.1125.11-0.04%53,529