Skip to main content
iShares Large Cap 10% Target Buffer Dec ETF (TEND)
BATS: TEND · Real-Time Price · USD
26.28
-0.10 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3226.3226.2626.2826.28-0.38%9,214
Apr 27, 202626.3726.3826.3726.3826.380.19%3,398
Apr 24, 202626.3626.3626.3226.3326.330.45%29,978
Apr 23, 202626.2626.2926.1226.2126.21-0.22%13,436
Apr 22, 202626.2226.2726.2226.2726.270.54%4,337
Apr 21, 202626.2226.2526.0726.1326.13-0.27%1,775
Apr 20, 202626.2126.2526.1926.2026.20-0.27%5,573
Apr 17, 202626.2126.3126.2126.2726.270.88%5,114
Apr 16, 202626.0426.0926.0226.0426.04-7,833
Apr 15, 202625.8826.0425.8826.0426.040.61%17,015
Apr 14, 202625.8525.9025.8525.8825.880.78%2,261
Apr 13, 202625.4725.6825.4225.6825.680.69%16,635
Apr 10, 202625.5325.5525.5125.5125.51-0.02%4,158
Apr 9, 202625.3325.5425.3325.5125.510.28%31,218
Apr 8, 202625.3825.4425.3525.4425.441.80%14,729
Apr 7, 202624.8724.9924.7924.9924.99-12,514
Apr 6, 202624.8824.9924.8824.9924.990.43%15,874
Apr 2, 202624.8624.8824.8424.8824.880.06%2,219
Apr 1, 202624.8624.9224.8624.8724.870.47%3,324
Mar 31, 202624.4424.7524.4424.7524.752.10%3,797
Mar 30, 202624.4224.4224.2424.2424.24-0.16%3,759
Mar 27, 202624.5024.5024.2824.2824.28-1.26%20,538
Mar 26, 202624.8224.8224.5924.5924.59-1.13%12,266
Mar 25, 202624.8724.9424.8724.8724.870.29%24,538
Mar 24, 202624.8124.8424.7724.8024.80-0.23%33,566
Mar 23, 202625.0325.0324.8424.8624.860.93%17,050
Mar 20, 202624.7924.7924.5624.6324.63-1.20%4,513
Mar 19, 202624.8724.9624.8224.9324.93-0.09%8,136
Mar 18, 202625.1425.1424.9524.9524.95-1.12%6,597,049
Mar 17, 202625.2925.2925.2125.2425.240.22%18,094
Mar 16, 202625.2125.2125.1225.1825.180.80%56,992
Mar 13, 202625.1425.2024.9524.9824.98-0.44%52,395
Mar 12, 202625.2125.2125.0925.0925.09-1.10%82,318
Mar 11, 202625.4125.4125.2925.3725.370.10%12,167
Mar 10, 202625.3625.5125.2925.3425.34-0.34%29,506
Mar 9, 202625.0225.4324.9825.4325.430.74%28,272
Mar 6, 202625.2025.3125.1925.2425.24-0.81%44,685
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