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!

Ishares Texas E (TEXN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.84 29.60 28.84 29.60 0
5th Feb 2026 (Thu) 28.84 28.84 28.7811 28.7811 0
4th Feb 2026 (Wed) 28.84 29.1568 28.84 29.1568 0
3rd Feb 2026 (Tue) 28.84 28.84 28.84 29.1836 16
2nd Feb 2026 (Mon) 29.00 29.00 28.8385 28.8385 0
30th Jan 2026 (Fri) 29.00 29.00 29.00 28.9338 300
29th Jan 2026 (Thu) 28.59 28.8883 28.59 28.8883 0
28th Jan 2026 (Wed) 28.59 28.6547 28.59 28.6547 0
27th Jan 2026 (Tue) 28.59 28.61 28.59 28.6547 1,414
26th Jan 2026 (Mon) 28.61 28.61 28.61 28.5531 104
23rd Jan 2026 (Fri) 28.29 28.4996 28.29 28.4996 1
22nd Jan 2026 (Thu) 28.29 28.611 28.29 28.611 0
21st Jan 2026 (Wed) 28.29 28.40 28.20 28.3825 654
20th Jan 2026 (Tue) 28.00 28.00 28.00 27.9433 250
19th Jan 2026 (Mon) 28.52 28.52 28.4674 28.4674 0
16th Jan 2026 (Fri) 28.52 28.52 28.4674 28.4674 0
15th Jan 2026 (Thu) 28.52 28.52 28.52 28.4346 6
14th Jan 2026 (Wed) 28.03 28.3744 28.03 28.3744 51
13th Jan 2026 (Tue) 28.03 28.0977 28.03 28.0977 0
12th Jan 2026 (Mon) 28.03 28.0977 28.03 28.0977 0
9th Jan 2026 (Fri) 28.03 28.03 28.03 27.9973 500
8th Jan 2026 (Thu) 27.42 27.6075 27.42 27.6075 0
7th Jan 2026 (Wed) 27.42 27.42 27.2741 27.2741 0
6th Jan 2026 (Tue) 27.42 27.6814 27.42 27.6814 146
5th Jan 2026 (Mon) 27.42 27.8789 27.42 27.8789 0
2nd Jan 2026 (Fri) 27.42 27.42 27.42 27.3998 130
1st Jan 2026 (Thu) 27.43 27.43 27.0888 27.0888 0
31st Dec 2025 (Wed) 27.43 27.43 27.0888 27.0888 0
30th Dec 2025 (Tue) 27.43 27.43 27.3013 27.3013 0
29th Dec 2025 (Mon) 27.43 27.43 27.2513 27.2513 0
26th Dec 2025 (Fri) 27.43 27.43 27.3479 27.3479 0
25th Dec 2025 (Thu) 27.43 27.4469 27.43 27.4469 0
24th Dec 2025 (Wed) 27.43 27.4469 27.43 27.4469 0
23rd Dec 2025 (Tue) 27.43 27.43 27.4194 27.4194 0
22nd Dec 2025 (Mon) 27.43 27.43 27.43 27.4367 227
19th Dec 2025 (Fri) 27.31 27.31 27.0711 27.0711 1
18th Dec 2025 (Thu) 27.31 27.31 26.9046 26.9046 0
17th Dec 2025 (Wed) 27.31 27.31 26.8068 26.8068 88
16th Dec 2025 (Tue) 27.31 27.31 27.1231 27.1231 0
15th Dec 2025 (Mon) 27.31 27.3844 27.31 27.3844 0
12th Dec 2025 (Fri) 27.31 27.4501 27.31 27.4501 0
11th Dec 2025 (Thu) 27.31 27.7438 27.31 27.7438 2
10th Dec 2025 (Wed) 27.31 27.9173 27.31 27.9173 39
9th Dec 2025 (Tue) 27.31 27.5517 27.31 27.5517 0
8th Dec 2025 (Mon) 27.31 27.4479 27.31 27.4479 0
FTSE 100 Latest
Value10,369.75
Change60.53