iShares US Large Cap Moderate Buffer Jun UCITS ETF (ETR:JTEN)
Germany · Delayed Price · Currency is EUR 4.541
+0.024 (0.53%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.54 | 4.54 | 4.53 | 4.54 | 4.54 | 0.53% | - |
| Sep 21, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.92% | - |
| Sep 18, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | 0.07% | - |
| Sep 17, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.65% | 150 |
| Sep 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.34% | - |
| Sep 15, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.27% | 150 |
| Sep 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.05% | 150 |
| Sep 11, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.77% | - |
| Sep 10, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.22% | - |
| Sep 9, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.41 | -0.53% | - |
| Sep 8, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.07% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.13% | - |
| Sep 4, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.16% | 3,156 |
| Sep 3, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.33% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | 0.06% | - |
| Sep 1, 2026 | 4.45 | 4.45 | 4.43 | 4.44 | 4.44 | 0.16% | - |
| Aug 31, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.84% | - |
| Aug 28, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.81% | - |
| Aug 27, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.41% | - |
| Aug 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.12% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | 0.16% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.15% | - |
| Aug 21, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.08% | - |
| Aug 20, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.54% | - |
| Aug 19, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.45% | 150 |
| Aug 18, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.57% | - |
| Aug 17, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.06% | - |
| Aug 14, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.47% | - |
| Aug 13, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.42% | - |
| Aug 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.02% | - |
| Aug 11, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.10% | - |
| Aug 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.13% | - |
| Aug 7, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.13% | 132 |
| Aug 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.04% | - |
| Aug 5, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.08% | - |
| Aug 4, 2026 | 4.45 | 4.47 | 4.44 | 4.47 | 4.47 | 0.91% | 4,740 |
| Aug 3, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 1.40% | - |
| Jul 31, 2026 | 4.37 | 4.39 | 4.37 | 4.37 | 4.37 | 0.55% | 152 |
| Jul 30, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -1.03% | - |
| Jul 29, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.47% | - |
| Jul 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.18% | - |
| Jul 27, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.49% | 6,937 |
| Jul 24, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.58% | - |
| Jul 23, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.91% | 8 |
| Jul 22, 2026 | 4.42 | 4.45 | 4.42 | 4.44 | 4.44 | 0.17% | 129 |
| Jul 21, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.20% | - |
| Jul 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.41% | - |
| Jul 17, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -0.78% | - |
| Jul 16, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | -0.06% | 150 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.29% | - |