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
28th Sep 2026 (Mon) 33.10 33.10 33.10 33.0316 700
25th Sep 2026 (Fri) 33.44 33.44 33.2956 33.2956 0
24th Sep 2026 (Thu) 33.44 33.44 33.38 33.3719 0
23rd Sep 2026 (Wed) 33.64 33.64 33.454 33.454 0
22nd Sep 2026 (Tue) 33.64 33.64 33.4172 33.4172 34
21st Sep 2026 (Mon) 33.64 33.64 33.64 33.5739 817
18th Sep 2026 (Fri) 33.98 33.98 33.5659 33.5659 6
17th Sep 2026 (Thu) 33.98 33.98 33.6978 33.6978 1
16th Sep 2026 (Wed) 33.98 33.98 33.3453 33.3453 0
15th Sep 2026 (Tue) 33.98 33.98 33.7293 33.7293 15
14th Sep 2026 (Mon) 33.98 33.98 33.6045 33.6045 0
11th Sep 2026 (Fri) 33.98 33.9848 33.98 33.9848 0
10th Sep 2026 (Thu) 33.98 33.98 33.6009 33.6009 15
9th Sep 2026 (Wed) 33.98 33.98 33.98 33.9722 12
8th Sep 2026 (Tue) 33.95 33.95 33.95 33.939 510
7th Sep 2026 (Mon) 33.22 33.6647 33.22 33.6647 0
4th Sep 2026 (Fri) 33.22 33.6647 33.22 33.6647 0
3rd Sep 2026 (Thu) 33.22 33.9055 33.22 33.9055 0
2nd Sep 2026 (Wed) 33.22 33.51 33.22 33.51 0
1st Sep 2026 (Tue) 33.22 33.22 33.22 33.2232 410
31st Aug 2026 (Mon) 33.22 33.5477 33.22 33.5477 78
28th Aug 2026 (Fri) 33.22 33.22 33.1001 33.1001 0
27th Aug 2026 (Thu) 33.22 33.31 33.22 33.3282 1,035
26th Aug 2026 (Wed) 33.21 33.21 33.075 33.075 0
25th Aug 2026 (Tue) 33.21 33.21 32.9959 32.9959 0
24th Aug 2026 (Mon) 33.21 33.21 33.21 33.1425 7
21st Aug 2026 (Fri) 33.585 33.585 33.585 33.5566 1,200
20th Aug 2026 (Thu) 33.45 33.46 33.30 33.2707 712
19th Aug 2026 (Wed) 33.62 33.62 33.4498 33.4498 8
18th Aug 2026 (Tue) 33.62 33.62 33.55 33.5571 491
17th Aug 2026 (Mon) 33.66 33.77 33.66 33.7848 34
14th Aug 2026 (Fri) 33.76 33.76 33.60 33.627 200
13th Aug 2026 (Thu) 33.21 33.4371 33.21 33.4371 0
12th Aug 2026 (Wed) 33.21 33.21 33.21 33.2715 123
11th Aug 2026 (Tue) 32.13 33.0455 32.13 33.0455 0
10th Aug 2026 (Mon) 32.13 32.9406 32.13 32.9406 0
7th Aug 2026 (Fri) 32.13 32.3732 32.13 32.3732 0
6th Aug 2026 (Thu) 32.13 32.14 32.13 32.1693 1
5th Aug 2026 (Wed) 32.27 32.27 32.27 32.1214 34
4th Aug 2026 (Tue) 32.00 32.5445 32.00 32.5445 0
3rd Aug 2026 (Mon) 32.00 32.00 32.00 32.0977 555
31st Jul 2026 (Fri) 31.16 31.7593 31.16 31.7593 0
30th Jul 2026 (Thu) 31.16 31.5553 31.16 31.5553 3
29th Jul 2026 (Wed) 31.16 31.16 31.16 30.9646 300
FTSE 100 Latest
Value10,684.88
Change-10.37