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
10th Jul 2026 (Fri) 31.98 32.352 31.98 32.352 0
9th Jul 2026 (Thu) 31.98 32.3244 31.98 32.3244 0
8th Jul 2026 (Wed) 31.98 32.1822 31.98 32.1822 4
7th Jul 2026 (Tue) 31.98 32.101 31.98 32.101 18
6th Jul 2026 (Mon) 31.98 31.98 31.98 32.1586 300
3rd Jul 2026 (Fri) 32.48 32.48 31.7559 31.7559 0
2nd Jul 2026 (Thu) 32.48 32.48 31.7559 31.7559 0
1st Jul 2026 (Wed) 32.48 32.48 32.1559 32.1559 33
30th Jun 2026 (Tue) 32.48 32.48 32.48 32.5095 204
29th Jun 2026 (Mon) 32.08 32.3392 32.08 32.3392 101
26th Jun 2026 (Fri) 32.08 32.09 32.08 31.8796 1,000
25th Jun 2026 (Thu) 32.72 32.72 32.2734 32.2734 17
24th Jun 2026 (Wed) 32.72 32.72 32.0019 32.0019 0
23rd Jun 2026 (Tue) 32.72 32.72 32.294 32.294 3
22nd Jun 2026 (Mon) 32.72 32.72 32.72 32.7289 100
19th Jun 2026 (Fri) 32.43 32.43 32.43 32.4341 0
18th Jun 2026 (Thu) 32.43 32.43 32.43 32.4341 0
17th Jun 2026 (Wed) 32.83 32.83 32.83 32.4044 0
16th Jun 2026 (Tue) 32.98 32.98 32.7263 32.7263 0
15th Jun 2026 (Mon) 32.98 32.98 32.98 32.8521 100
12th Jun 2026 (Fri) 33.05 33.05 33.05 33.0086 600
11th Jun 2026 (Thu) 32.50 32.50 32.50 32.7482 200
10th Jun 2026 (Wed) 33.29 33.29 32.5041 32.5041 0
9th Jun 2026 (Tue) 33.29 33.29 32.8688 32.8688 30
8th Jun 2026 (Mon) 33.29 33.29 33.19 33.1927 317
5th Jun 2026 (Fri) 33.10 33.10 32.89 32.924 200
4th Jun 2026 (Thu) 34.12 34.12 34.047 34.047 0
3rd Jun 2026 (Wed) 34.12 34.12 34.12 33.9895 200
2nd Jun 2026 (Tue) 33.33 34.0697 33.33 34.0697 3
1st Jun 2026 (Mon) 33.33 33.6024 33.33 33.6024 0
29th May 2026 (Fri) 33.33 33.33 33.33 33.3457 100
28th May 2026 (Thu) 33.23 33.23 33.18 33.1429 215
27th May 2026 (Wed) 32.99 32.99 32.99 32.9912 100
26th May 2026 (Tue) 33.40 33.40 33.40 33.2585 150
25th May 2026 (Mon) 32.71 33.1582 32.71 33.1582 49
22nd May 2026 (Fri) 32.71 33.1582 32.71 33.1582 49
21st May 2026 (Thu) 32.71 32.76 32.71 32.7726 146
20th May 2026 (Wed) 32.66 32.7991 32.66 32.7991 0
19th May 2026 (Tue) 32.66 32.6622 32.66 32.6622 0
18th May 2026 (Mon) 32.66 32.68 32.65 32.7361 367
15th May 2026 (Fri) 32.56 32.7474 32.56 32.7474 76
14th May 2026 (Thu) 32.56 32.9387 32.56 32.9387 47
13th May 2026 (Wed) 32.56 32.7178 32.56 32.7178 40
12th May 2026 (Tue) 32.56 32.56 32.56 32.5971 202
11th May 2026 (Mon) 32.20 32.7375 32.20 32.7375 1
FTSE 100 Latest
Value10,497.29
Change24.84