Skip to main content
iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
26.50
-0.09 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

STEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5126.5126.5026.5026.50-0.32%203
Apr 27, 202626.5726.5926.5726.5926.590.13%3,234
Apr 24, 202626.4226.5526.4226.5526.550.56%2,919
Apr 23, 202626.4726.4726.2926.4026.40-0.22%4,943
Apr 22, 202626.4626.4626.4626.4626.460.67%637
Apr 21, 202626.4426.4426.2826.2826.28-0.41%2,449
Apr 20, 202626.3926.3926.3926.3926.39-0.18%58
Apr 17, 202626.4226.4426.4226.4426.440.82%3,611
Apr 16, 202626.2126.2326.2126.2326.230.19%477
Apr 15, 202626.0526.1826.0526.1826.170.61%3,033
Apr 14, 202625.9526.0425.9526.0226.020.80%561
Apr 13, 202625.6225.8125.6225.8125.810.81%4,387
Apr 10, 202625.6325.6325.5925.6025.60-0.15%363
Apr 9, 202625.3625.6425.3625.6425.640.56%16,479
Apr 8, 202625.4725.5125.4725.5025.501.80%10,047
Apr 7, 202624.9225.0524.9225.0525.040.01%312
Apr 6, 202625.0025.0424.9825.0425.040.41%913
Apr 2, 202624.9124.9624.9124.9424.940.04%1,013
Apr 1, 202624.9525.0024.9324.9324.930.55%6,231
Mar 31, 202624.5924.9724.5924.7924.791.97%11,277
Mar 30, 202624.4024.4724.2924.3124.31-0.25%6,669
Mar 27, 202624.5224.5724.3724.3824.38-1.19%3,432
Mar 26, 202624.9124.9124.6724.6724.67-1.37%4,297
Mar 25, 202624.9925.0224.9925.0125.010.51%1,442
Mar 24, 202624.9724.9824.8824.8824.88-0.46%24,259
Mar 23, 202624.9825.0024.9825.0025.001.04%5,258
Mar 20, 202624.7624.7624.7124.7424.74-1.13%8,839
Mar 19, 202624.9325.0824.9325.0325.03-0.16%32,369
Mar 18, 202625.2025.2025.0725.0725.06-0.99%3,539
Mar 17, 202625.3925.3925.3225.3225.320.19%609
Mar 16, 202625.2125.3025.2125.2725.270.71%643
Mar 13, 202625.1725.1725.0925.0925.09-0.43%4,196
Mar 12, 202625.3525.3525.2025.2025.20-1.07%5,700
Mar 11, 202625.4825.4825.4325.4725.47-2,582
Mar 10, 202625.5925.5925.4725.4725.47-0.17%763
Mar 9, 202625.2325.5225.2125.5225.510.63%17,715
Mar 6, 202625.3525.4525.3525.3625.36-0.95%12,524
Mar 5, 202625.6425.6425.5325.6025.60-0.49%4,834
Mar 4, 202625.7225.7525.6525.7225.720.61%2,240
Mar 3, 202625.3225.6225.3225.5725.57-0.68%5,672
Mar 2, 202625.6425.7425.6425.7425.740.12%6,552
Feb 27, 202625.6125.7425.6125.7125.71-0.32%6,896
Feb 26, 202625.8325.8425.7225.8025.80-0.46%1,652
Feb 25, 202625.8525.9325.8525.9225.920.62%1,407
Feb 24, 202625.6825.7625.6825.7625.760.68%1,072
Feb 23, 202625.6825.6825.5825.5825.58-0.85%9,772
Feb 20, 202625.7025.8125.7025.8025.800.58%28,140
Feb 19, 202625.6425.7025.6325.6525.65-0.32%7,583
Feb 18, 202625.6425.8125.6425.7425.740.54%13,752
Feb 17, 202625.4525.6525.4525.6025.600.07%17,236
Feb 13, 202625.6025.7425.5625.5825.580.06%62,845
Feb 12, 202625.8825.8825.5625.5625.56-1.16%12,116
Feb 11, 202625.9425.9425.8425.8625.860.03%959
Feb 10, 202625.9225.9225.8625.8625.86-0.25%277
Feb 9, 202625.9425.9525.9025.9225.920.31%10,652
Feb 6, 202625.7625.8425.7625.8425.841.50%1,310
Feb 5, 202625.4625.4625.4625.4625.46-0.89%56
Feb 4, 202625.7625.7625.5725.6925.69-0.33%4,490
Feb 3, 202625.8425.8625.7225.7725.77-0.59%6,700
Feb 2, 202625.9525.9825.8925.9325.930.41%13,875
Jan 30, 202625.8225.8225.8225.8225.82-0.25%19
Jan 29, 202625.7225.8925.7225.8925.89-0.13%6,131
Jan 28, 202625.9025.9525.9025.9225.920.02%1,387
Jan 27, 202625.9025.9225.9025.9225.920.31%114
Jan 26, 202625.8625.8625.8125.8425.840.41%28,465
Jan 23, 202625.7425.7925.7325.7325.730.08%8,657
Jan 22, 202625.7325.7925.7125.7125.710.25%4,425
Jan 21, 202625.4725.6525.4725.6525.650.81%4,110
Jan 20, 202625.5525.6225.4425.4425.44-1.56%23,721
Jan 16, 202625.8425.8625.8325.8425.840.24%5,433
Jan 15, 202625.8725.8825.7825.7825.780.19%1,744
Jan 14, 202625.7525.7525.6725.7325.73-0.47%4,451
Jan 13, 202625.8525.8625.8525.8525.85-0.19%426
Jan 12, 202625.8825.9025.8625.9025.900.10%12,466
Jan 9, 202625.8425.8825.8425.8825.880.49%199
Jan 8, 202625.7625.7625.7525.7525.750.04%183
Jan 7, 202625.7925.8325.7425.7425.74-0.24%3,793
Jan 6, 202625.7725.8025.7225.8025.800.37%2,566
Jan 5, 202625.7525.7525.7125.7125.710.57%8,292
Jan 2, 202625.5525.5725.5425.5625.560.05%19,253
Dec 31, 202525.6025.6425.5525.5525.55-0.53%10,745
Dec 30, 202525.6525.7225.6525.6925.69-0.01%4,156
Dec 29, 202525.6625.6925.6525.6925.69-0.24%407
Dec 26, 202525.7225.8725.7225.7525.750.01%2,396
Dec 24, 202525.6925.7525.6925.7525.750.33%2,266
Dec 23, 202525.6525.7025.6325.6725.67-0.12%3,444
Dec 22, 202525.6925.7025.6925.7025.620.47%774
Dec 19, 202525.5125.5825.5025.5825.500.54%3,391
Dec 18, 202525.3925.4825.3625.4425.360.61%10,830
Dec 17, 202525.4525.4925.2725.2925.21-0.80%104,151
Dec 16, 202525.4425.4925.3725.4925.41-0.08%9,567
Dec 15, 202525.5925.5925.4825.5125.43-0.02%18,433
Dec 12, 202525.6025.6025.4825.5225.44-0.64%16,161
Dec 11, 202525.5425.7125.5425.6825.600.11%57,516
Dec 10, 202525.5225.6525.5225.6525.570.55%4,621
Dec 9, 202525.5725.5725.5125.5125.43-4,644
Dec 8, 202525.5525.5725.5125.5125.43-0.22%13,978
Dec 5, 202525.6025.6025.5725.5725.490.12%140
Dec 4, 202525.5325.5525.5325.5425.460.02%6,629
Dec 3, 202525.5125.5525.5125.5325.450.22%1,090