MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TENM — iShares Large Cap 10% Target Buffer Mar ETF
Cboe BZXiShares Large Cap 10% Target Buffer Mar ETF
$27.94
-0.02(-0.07%)
- O
- 27.92
- H
- 27.94
- L
- 27.92
- V
- 310
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.94
Period Return+12.01%
Period High$28.01
Period Low$24.68
Avg Daily Volume65.8K
Total Trading Days241
TENM — Historical OHLCV Price & Volume Table
Oct 22, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.92 | $27.94 | $27.92 | $27.94 | $-0.02 | -0.07% | 310 | $27.93 | $27.92 $27.94 |
| Oct 6, 2026 | $27.98 | $28.01 | $27.96 | $27.96 | +$0.04 | +0.13% | 2,182 | $27.98 | $27.96 $28.01 |
| Oct 5, 2026 | $27.86 | $27.92 | $27.86 | $27.92 | +$0.06 | +0.23% | 2,116 | $27.90 | $27.86 $27.92 |
| Oct 2, 2026 | $27.82 | $27.86 | $27.82 | $27.86 | +$0.08 | +0.30% | 249 | $27.82 | $27.82 $27.86 |
| Oct 1, 2026 | $27.70 | $27.78 | $27.70 | $27.78 | +$0.01 | +0.05% | 3,534 | $27.76 | $27.70 $27.78 |
| Sep 30, 2026 | $27.80 | $27.80 | $27.76 | $27.76 | $-0.01 | -0.03% | 1,124 | $27.80 | $27.76 $27.80 |
| Sep 29, 2026 | $27.73 | $27.79 | $27.73 | $27.77 | $-0.00 | -0.01% | 1,864 | $27.75 | $27.73 $27.79 |
| Sep 28, 2026 | $27.75 | $27.81 | $27.74 | $27.78 | $-0.05 | -0.16% | 4,747 | $27.76 | $27.74 $27.81 |
| Sep 25, 2026 | $27.78 | $27.84 | $27.78 | $27.82 | +$0.06 | +0.22% | 1,904 | $27.81 | $27.78 $27.84 |
| Sep 24, 2026 | $27.77 | $27.77 | $27.71 | $27.76 | +$0.02 | +0.07% | 2,953 | $27.74 | $27.71 $27.77 |
| Sep 23, 2026 | $27.77 | $27.77 | $27.74 | $27.74 | $-0.11 | -0.39% | 514 | $27.76 | $27.74 $27.77 |
| Sep 22, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | +$0.05 | +0.17% | 15 | $27.84 | $27.85 $27.85 |
| Sep 21, 2026 | $27.82 | $27.85 | $27.80 | $27.80 | +$0.11 | +0.40% | 18,586 | $27.81 | $27.80 $27.85 |
| Sep 18, 2026 | $27.65 | $27.69 | $27.65 | $27.69 | +$0.02 | +0.07% | 1,014 | $27.66 | $27.65 $27.69 |
| Sep 17, 2026 | $27.65 | $27.67 | $27.64 | $27.67 | +$0.15 | +0.55% | 363 | $27.65 | $27.64 $27.67 |
| Sep 16, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $-0.05 | -0.16% | 95 | $27.54 | $27.52 $27.52 |
| Sep 15, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $-0.05 | -0.18% | 13 | $27.58 | $27.57 $27.57 |
| Sep 14, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | $-0.05 | -0.20% | 16 | $27.60 | $27.61 $27.61 |
| Sep 11, 2026 | $27.67 | $27.67 | $27.67 | $27.67 | +$0.12 | +0.45% | 13 | $27.66 | $27.67 $27.67 |
| Sep 10, 2026 | $27.52 | $27.55 | $27.52 | $27.55 | $-0.08 | -0.27% | 264 | $27.53 | $27.52 $27.55 |
| Sep 9, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | $-0.04 | -0.16% | 84 | $27.63 | $27.62 $27.62 |
| Sep 8, 2026 | $27.67 | $27.67 | $27.67 | $27.67 | $-0.07 | -0.23% | 18 | $27.68 | $27.67 $27.67 |
| Sep 4, 2026 | $27.74 | $27.74 | $27.73 | $27.73 | $-0.02 | -0.07% | 190 | $27.74 | $27.73 $27.74 |
| Sep 3, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | +$0.11 | +0.38% | 14 | $27.72 | $27.75 $27.75 |
| Sep 2, 2026 | $27.65 | $27.65 | $27.65 | $27.65 | +$0.08 | +0.29% | 11 | $27.62 | $27.65 $27.65 |
| Sep 1, 2026 | $27.64 | $27.64 | $27.57 | $27.57 | $-0.10 | -0.36% | 1,133 | $27.63 | $27.57 $27.64 |
| Aug 31, 2026 | $27.59 | $27.67 | $27.58 | $27.67 | +$0.02 | +0.07% | 12,005 | $27.59 | $27.58 $27.67 |
| Aug 28, 2026 | $27.65 | $27.65 | $27.65 | $27.65 | $-0.01 | -0.02% | 13 | $27.66 | $27.65 $27.65 |
| Aug 27, 2026 | $27.60 | $27.65 | $27.60 | $27.65 | +$0.07 | +0.24% | 326 | $27.61 | $27.60 $27.65 |
| Aug 26, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | +$0.02 | +0.06% | 13 | $27.57 | $27.58 $27.58 |