Skip to main content
iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
25.45
-0.13 (-0.51%)
Mar 5, 2026, 4:00 PM EST - Market closed

TEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4525.4625.3525.4525.45-0.50%8,391
Mar 4, 202625.4825.6325.4725.5825.580.50%13,662
Mar 3, 202625.1825.4825.1425.4525.45-0.61%26,645
Mar 2, 202625.6025.6125.5225.6125.610.02%40,497
Feb 27, 202625.4725.6025.4725.6025.60-0.31%14,434
Feb 26, 202625.6525.6825.5225.6825.68-0.28%26,394
Feb 25, 202625.6625.7725.6625.7525.750.63%14,927
Feb 24, 202625.5825.6225.5825.5925.590.52%1,618
Feb 23, 202625.6525.6525.4525.4625.46-0.74%18,244
Feb 20, 202625.5925.6625.5925.6525.650.49%6,332
Feb 19, 202625.5625.5725.4825.5225.52-0.26%6,034
Feb 18, 202625.6425.6625.5125.5925.590.37%6,928
Feb 17, 202625.4825.6425.3825.5025.500.24%97,346
Feb 13, 202625.4925.5725.4325.4425.44-0.01%106,944
Feb 12, 202625.8025.8025.4425.4425.44-1.10%9,428
Feb 11, 202625.8525.8525.7025.7225.720.01%2,435
Feb 10, 202625.7925.8125.7025.7225.72-0.17%3,086
Feb 9, 202625.7925.8125.7725.7725.770.30%728
Feb 6, 202625.6025.7025.6025.6925.691.41%1,637
Feb 5, 202625.3425.4425.3325.3325.33-0.97%683
Feb 4, 202625.6425.6425.5225.5825.58-0.18%2,188
Feb 3, 202625.5725.6325.5325.6325.62-0.52%7,738
Feb 2, 202625.7825.8325.7625.7625.760.27%71,635
Jan 30, 202625.7125.7125.6325.6925.69-0.15%11,919
Jan 29, 202625.7725.7725.5325.7325.73-0.10%3,473
Jan 28, 202625.8125.8125.7025.7625.76-1,595
Jan 27, 202625.7425.7825.7425.7625.760.14%405
Jan 26, 202625.7025.7425.7025.7225.720.35%862
Jan 23, 202625.6025.6425.6025.6325.630.10%1,911
Jan 22, 202625.6425.6625.6025.6125.610.26%31,869
Jan 21, 202625.3925.5925.3725.5425.540.90%77,133
Jan 20, 202625.4525.5125.3125.3125.31-1.39%54,958
Jan 16, 202625.6825.6925.6325.6725.670.06%1,561
Jan 15, 202625.7425.7525.6625.6625.660.18%71,378
Jan 14, 202625.5825.6125.5325.6125.61-0.33%9,862
Jan 13, 202625.7725.7725.6425.6925.69-0.26%2,677
Jan 12, 202625.6625.8225.6625.7625.760.17%264,265
Jan 9, 202625.6525.7325.6525.7225.710.47%168,547
Jan 8, 202625.5625.6225.5625.6025.60-0.11%33,343
Jan 7, 202625.6725.7325.6225.6225.62-0.17%146,415
Jan 6, 202625.5825.6825.5825.6725.670.51%26,366
Jan 5, 202625.5425.5725.5425.5425.540.40%6,749
Jan 2, 202625.5525.5625.3925.4325.43-0.06%56,910
Dec 31, 202525.5725.6125.4525.4525.45-0.57%113,394
Dec 30, 202525.6525.6525.5925.6025.60-0.13%4,885
Dec 29, 202525.6325.6425.6325.6325.63-0.12%8,125
Dec 26, 202525.6625.6625.6625.6625.660.07%1
Dec 24, 202525.5925.6525.5925.6525.650.27%501
Dec 23, 202525.5825.5825.5825.5825.580.14%40
Dec 22, 202525.4725.5825.4725.5425.500.43%4,025
Dec 19, 202525.4525.4525.4325.4325.390.43%646
Dec 18, 202525.3325.3325.3225.3225.280.28%13,911
Dec 17, 202525.3025.3025.2525.2525.21-0.52%4,888
Dec 16, 202525.3525.3825.3325.3825.35-0.05%13,266
Dec 15, 202525.4025.4025.4025.4025.360.02%6
Dec 12, 202525.5325.5325.3625.3925.36-0.49%31,303
Dec 11, 202525.5425.5425.5225.5225.480.10%705
Dec 10, 202525.4525.4925.4525.4925.450.30%1,165
Dec 9, 202525.4125.4125.4125.4125.380.05%16
Dec 8, 202525.4025.4025.4025.4025.37-0.15%56
Dec 5, 202525.4425.4425.4425.4425.400.13%-
Dec 4, 202525.4225.4225.4125.4125.370.05%270
Dec 3, 202525.3525.4025.3525.4025.360.12%7,462
Dec 2, 202525.3425.3725.3425.3725.330.12%4,314
Dec 1, 202525.3125.3425.3125.3425.30-0.10%110
Nov 28, 202525.3625.3625.3625.3625.320.21%-
Nov 26, 202525.2425.3125.2425.3125.270.20%23,963
Nov 25, 202525.2225.2625.2225.2625.220.38%4,365
Nov 24, 202525.1625.1625.1625.1625.120.70%4
Nov 21, 202524.8724.9924.8724.9924.950.41%4,115
Nov 20, 202525.1825.1824.8824.8824.85-0.59%794
Nov 19, 202525.0325.0325.0325.0325.000.10%-
Nov 18, 202525.0125.0125.0125.0124.97-0.24%8,213
Nov 17, 202525.1425.1425.0725.0725.03-0.34%5,013,973
Nov 14, 202525.1525.1625.1125.1625.120.08%29,661
Nov 13, 202525.1625.1625.1425.1425.10-0.67%1,518,272
Nov 12, 202525.3125.3125.3125.3125.270.04%-
Nov 11, 202525.2725.3025.2725.3025.260.08%198
Nov 10, 202525.2425.2825.2425.2825.240.60%1,500
Nov 7, 202525.1225.1325.0525.1325.09-54,593
Nov 6, 202525.1825.1825.1025.1325.09-0.37%1,860,882
Nov 5, 202525.2325.2325.2225.2225.180.15%19,089
Nov 4, 202525.2525.2625.1825.1825.15-0.29%34,024
Nov 3, 202525.2625.2625.2625.2625.220.08%39
Oct 31, 202525.2425.2425.2425.2425.200.12%-
Oct 30, 202525.2125.2125.2125.2125.17-0.25%20
Oct 29, 202525.2625.2725.2625.2725.23-0.07%3,959
Oct 28, 202525.3125.3125.2925.2925.250.09%27,441
Oct 27, 202525.2625.2725.2625.2725.230.32%7,046
Oct 24, 202525.2025.2025.1925.1925.150.25%34,900
Oct 23, 202525.1225.1225.1225.1225.090.30%-
Oct 22, 202525.0825.0825.0525.0525.01-0.21%1,564,703
Oct 21, 202525.1025.1025.1025.1025.060.09%1
Oct 20, 202525.0825.0825.0825.0825.040.46%39
Oct 17, 202524.9224.9624.9224.9624.930.39%300
Oct 16, 202524.9724.9724.8624.8624.83-0.34%499
Oct 15, 202524.9124.9524.9124.9524.910.03%1,525
Oct 14, 202524.9424.9424.9324.9424.91-1,460
Oct 13, 202524.9424.9424.9424.9424.900.66%-
Oct 10, 202524.7824.7824.7824.7824.74-1.12%4