Skip to main content
iShares Large Cap 10% Target Buffer Mar ETF (TENM)
BATS: TENM · Real-Time Price · USD
26.26
-0.05 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TENM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1926.2726.1926.2626.26-0.19%3,999
Apr 27, 202626.3026.3126.3026.3126.310.04%983
Apr 24, 202626.2726.3226.2726.3026.290.43%1,745
Apr 23, 202626.2526.2626.1726.1826.18-0.22%1,400
Apr 22, 202626.2426.2426.2426.2426.240.54%-
Apr 21, 202626.2326.2326.1026.1026.10-0.31%4,421
Apr 20, 202626.2126.2126.1426.1826.18-0.15%8,950
Apr 17, 202626.2026.2326.2026.2226.220.61%4,214
Apr 16, 202626.0926.0926.0626.0626.060.04%2,908
Apr 15, 202626.0326.0526.0126.0526.050.46%538
Apr 14, 202625.8725.9325.8325.9325.930.61%2,227
Apr 13, 202625.5925.7825.5925.7825.770.60%656
Apr 10, 202625.6425.6425.6225.6225.62-0.10%7,510
Apr 9, 202625.5225.6725.4925.6525.640.49%4,147
Apr 8, 202625.5025.5425.4625.5225.521.68%13,984
Apr 7, 202625.0125.1024.9425.1025.10-0.12%23,753
Apr 6, 202625.0625.1425.0625.1325.130.43%24,988
Apr 2, 202624.8925.0924.7325.0225.02-0.03%194,453
Apr 1, 202625.0025.1024.9525.0325.030.53%262,585
Mar 31, 202624.8824.9524.8824.9024.900.10%11,091
Mar 30, 202624.8624.9224.8324.8724.870.14%42,502
Mar 27, 202624.8624.8724.8424.8424.83-0.08%638,174
Mar 26, 202624.8724.8724.8624.8624.86-0.28%2,500
Mar 25, 202624.9324.9524.9324.9324.920.12%9,571
Mar 24, 202624.8424.9024.8324.9024.90-0.08%13,889
Mar 23, 202624.9124.9124.9124.9124.910.24%8
Mar 20, 202624.8524.8524.8524.8524.85-0.48%21
Mar 19, 202624.9524.9724.9524.9724.97-0.16%3,860
Mar 18, 202625.1025.1025.0225.0225.01-0.60%6,607,723
Mar 17, 202625.2525.2525.1725.1725.160.04%23,060
Mar 16, 202625.1425.1625.1225.1625.150.32%54,457
Mar 13, 202625.0725.0725.0725.0725.07-0.32%-
Mar 12, 202625.1625.1625.1625.1625.15-0.78%1
Mar 11, 202625.3325.3525.3325.3525.35-0.04%985
Mar 10, 202625.3825.4225.3625.3625.36-0.13%10,290
Mar 9, 202625.1025.4125.1025.4025.400.36%6,730
Mar 6, 202625.3125.3125.3125.3125.31-0.60%6
Mar 5, 202625.4825.4825.4125.4625.46-0.56%1,924
Mar 4, 202625.5625.6025.5625.6025.600.60%100
Mar 3, 202625.3525.4525.3525.4525.45-0.68%1,877
Mar 2, 202625.5425.6325.5325.6325.630.16%3,844
Feb 27, 202625.5825.5825.5825.5825.58-0.30%98
Feb 26, 202625.6625.6625.5925.6625.66-0.40%657
Feb 25, 202625.7325.7625.7325.7625.760.53%2,860
Feb 24, 202625.6325.6325.6325.6325.630.62%19
Feb 23, 202625.5425.5425.4725.4725.47-0.72%4,013
Feb 20, 202625.6525.6625.5625.6625.660.49%4,106
Feb 19, 202625.5425.5625.5225.5325.53-0.20%9,113
Feb 18, 202625.6125.6125.5825.5825.580.43%11,750
Feb 17, 202625.3625.4825.3625.4725.47-0.02%6,265
Feb 13, 202625.4525.4725.4525.4725.470.04%3,725
Feb 12, 202625.7125.7125.4625.4625.46-1.03%4,149
Feb 11, 202625.7125.7325.6925.7325.730.06%2,200
Feb 10, 202625.7325.7725.7125.7125.71-0.20%7,711
Feb 9, 202625.6725.7625.6725.7625.760.37%556
Feb 6, 202625.5425.6725.5425.6725.671.11%1,288
Feb 5, 202625.3725.4425.3625.3925.39-0.63%1,761
Feb 4, 202625.6225.6225.5225.5525.55-0.31%2,658
Feb 3, 202625.6125.6325.6125.6325.63-0.49%979
Feb 2, 202625.7525.8125.7425.7625.760.30%21,000
Jan 30, 202625.6825.6825.6825.6825.68-0.17%-
Jan 29, 202625.6025.7225.5725.7225.72-0.09%8,430
Jan 28, 202625.7525.7525.7525.7525.740.02%-
Jan 27, 202625.7325.7425.7325.7425.740.19%3,355
Jan 26, 202625.5825.6925.5825.6925.690.33%2,400
Jan 23, 202625.5125.6125.5125.6125.610.04%3,097
Jan 22, 202625.6025.6025.6025.6025.590.29%13
Jan 21, 202625.5025.5225.4725.5225.520.69%404
Jan 20, 202625.3525.3525.3525.3525.35-1.21%1
Jan 16, 202625.6425.6625.6425.6625.650.06%5,101
Jan 15, 202625.6525.6525.6425.6425.640.16%310
Jan 14, 202625.5725.6025.5725.6025.60-0.25%784
Jan 13, 202625.6625.6625.6625.6625.66-0.12%9
Jan 12, 202625.6825.7025.6825.7025.690.08%3,611
Jan 9, 202625.6525.6825.6525.6825.680.39%781
Jan 8, 202625.5625.5825.5625.5825.57-5,150
Jan 7, 202625.5725.5825.5725.5825.57-0.16%300
Jan 6, 202625.6025.6225.6025.6225.610.35%2,075
Jan 5, 202625.5325.5325.5325.5325.530.36%100
Jan 2, 202625.4325.4325.4325.4325.430.21%6,220
Dec 31, 202525.4125.4125.3825.3825.38-0.53%558
Dec 30, 202525.5525.5525.5225.5225.510.13%200
Dec 29, 202525.3725.5125.3725.4825.48-0.30%346,738
Dec 26, 202525.5725.5825.5525.5625.56-0.01%712
Dec 24, 202525.5425.5625.5225.5625.560.35%968
Dec 23, 202525.4325.4825.4325.4725.47-0.22%2,904
Dec 22, 202525.5325.5325.5325.5325.450.37%474
Dec 19, 202525.4225.4325.4225.4325.360.46%475
Dec 18, 202525.3225.3225.3125.3125.240.47%1,900
Dec 17, 202525.2025.2025.2025.2025.12-0.66%-
Dec 16, 202525.3425.3625.3125.3625.29-0.03%8,197
Dec 15, 202525.4025.4025.3425.3725.30-5,343
Dec 12, 202525.3725.3725.3725.3725.30-0.45%-
Dec 11, 202525.4925.4925.4925.4925.410.06%10
Dec 10, 202525.4725.4725.4725.4725.400.41%218
Dec 9, 202525.3725.3725.3725.3725.290.04%-
Dec 8, 202525.3625.3625.3625.3625.28-0.19%1
Dec 5, 202525.4325.4425.4025.4025.330.15%401
Dec 4, 202525.3725.3725.3725.3725.290.02%-
Dec 3, 202525.3925.3925.3625.3625.290.18%500