Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bondbloxx Ir+m (TAXX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 50.91 50.91 50.90 50.895 200
5th Feb 2026 (Thu) 50.89 50.89 50.88 50.885 800
4th Feb 2026 (Wed) 50.84 50.88 50.84 50.845 500
3rd Feb 2026 (Tue) 50.795 50.795 50.795 50.815 30
2nd Feb 2026 (Mon) 50.81 50.83 50.77 50.80 2,082
30th Jan 2026 (Fri) 50.97 50.99 50.93 50.96 100
29th Jan 2026 (Thu) 50.91 50.91 50.91 50.95 0
28th Jan 2026 (Wed) 50.93 50.94 50.93 50.92 600
27th Jan 2026 (Tue) 50.89 50.92 50.89 50.92 304
26th Jan 2026 (Mon) 50.90 50.90 50.90 50.88 480
23rd Jan 2026 (Fri) 50.87 50.87 50.83 50.82 1,408
22nd Jan 2026 (Thu) 50.84 50.86 50.84 50.855 200
21st Jan 2026 (Wed) 50.88 50.90 50.83 50.89 116
20th Jan 2026 (Tue) 50.79 50.84 50.79 50.84 70
19th Jan 2026 (Mon) 50.79 50.90 50.79 50.87 370
16th Jan 2026 (Fri) 50.79 50.90 50.79 50.87 370
15th Jan 2026 (Thu) 50.86 50.86 50.86 50.86 200
14th Jan 2026 (Wed) 50.85 50.85 50.85 50.845 100
13th Jan 2026 (Tue) 50.85 50.85 50.85 50.8185 175
12th Jan 2026 (Mon) 50.81 50.81 50.81 50.8185 300
9th Jan 2026 (Fri) 50.84 50.84 50.84 50.82 100
8th Jan 2026 (Thu) 50.81 50.83 50.79 50.805 592
7th Jan 2026 (Wed) 50.80 50.80 50.80 50.795 600
6th Jan 2026 (Tue) 50.73 50.76 50.73 50.78 400
5th Jan 2026 (Mon) 50.74 50.75 50.73 50.76 500
2nd Jan 2026 (Fri) 50.72 50.74 50.70 50.74 733
1st Jan 2026 (Thu) 50.67 50.69 50.67 50.72 633
31st Dec 2025 (Wed) 50.67 50.69 50.67 50.72 633
30th Dec 2025 (Tue) 50.65 50.65 50.65 50.65 0
29th Dec 2025 (Mon) 50.87 50.87 50.87 50.8852 100
26th Dec 2025 (Fri) 50.88 50.88 50.88 50.88 100
25th Dec 2025 (Thu) 50.85 50.86 50.82 50.83 1,059
24th Dec 2025 (Wed) 50.85 50.86 50.82 50.83 1,059
23rd Dec 2025 (Tue) 50.84 50.84 50.84 50.82 254
22nd Dec 2025 (Mon) 50.83 50.83 50.83 50.83 0
19th Dec 2025 (Fri) 50.80 50.81 50.80 50.79 891
18th Dec 2025 (Thu) 50.75 50.80 50.75 50.80 3
17th Dec 2025 (Wed) 50.75 50.76 50.75 50.76 0
16th Dec 2025 (Tue) 50.75 50.76 50.75 50.765 285
15th Dec 2025 (Mon) 50.74 50.745 50.74 50.75 308
12th Dec 2025 (Fri) 50.73 50.73 50.73 50.73 900
11th Dec 2025 (Thu) 50.71 50.71 50.70 50.71 1,300
10th Dec 2025 (Wed) 50.71 50.7459 50.71 50.7459 0
9th Dec 2025 (Tue) 50.71 50.76 50.71 50.76 0
8th Dec 2025 (Mon) 50.71 50.72 50.71 50.72 0
FTSE 100 Latest
Value10,369.75
Change60.53