iShares US Large Cap Moderate Buffer UCITS ETF (LON:TEND)
London · Delayed Price · Currency is GBP · Price in GBX 411.93
+1.60 (0.39%)
At close: Sep 22, 2026
LON:TEND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 410.95 | 410.95 | 410.95 | 411.93 | 411.93 | 0.39% | 2 |
| Sep 21, 2026 | 410.33 | 410.33 | 410.33 | 410.33 | 410.33 | 0.79% | - |
| Sep 18, 2026 | 406.80 | 406.80 | 406.80 | 407.10 | 407.10 | -0.14% | 1 |
| Sep 17, 2026 | 406.40 | 406.40 | 406.40 | 407.68 | 407.68 | 0.86% | - |
| Sep 16, 2026 | 404.20 | 404.20 | 404.20 | 404.20 | 404.20 | 0.55% | - |
| Sep 15, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.20% | - |
| Sep 14, 2026 | 401.60 | 401.60 | 401.60 | 402.80 | 402.80 | -0.14% | 13 |
| Sep 11, 2026 | 402.80 | 402.80 | 402.80 | 403.38 | 403.38 | 0.59% | 12 |
| Sep 10, 2026 | 401.03 | 401.03 | 401.03 | 401.03 | 401.03 | -0.06% | - |
| Sep 9, 2026 | 401.28 | 401.28 | 401.28 | 401.28 | 401.28 | -0.55% | - |
| Sep 8, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.05% | - |
| Sep 7, 2026 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | -0.15% | - |
| Sep 4, 2026 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | -0.10% | - |
| Sep 3, 2026 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | 0.26% | - |
| Sep 2, 2026 | 403.10 | 403.10 | 403.10 | 403.65 | 403.65 | 0.22% | - |
| Sep 1, 2026 | 404.80 | 404.80 | 401.35 | 402.78 | 402.78 | -0.26% | 16,001 |
| Aug 28, 2026 | 401.40 | 401.40 | 401.40 | 403.83 | 403.83 | 0.54% | 4 |
| Aug 27, 2026 | 400.90 | 400.90 | 400.90 | 401.65 | 401.65 | 0.39% | 8 |
| Aug 26, 2026 | 400.08 | 400.08 | 400.08 | 400.08 | 400.08 | 0.40% | - |
| Aug 25, 2026 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | 0.13% | - |
| Aug 24, 2026 | 397.95 | 397.95 | 397.95 | 397.95 | 397.95 | -0.24% | - |
| Aug 21, 2026 | 398.93 | 398.93 | 398.93 | 398.93 | 398.93 | 0.14% | 1 |
| Aug 20, 2026 | 398.38 | 398.38 | 398.38 | 398.38 | 398.38 | -0.51% | - |
| Aug 19, 2026 | 400.75 | 400.75 | 400.75 | 400.43 | 400.43 | -0.16% | 9 |
| Aug 18, 2026 | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | -0.39% | - |
| Aug 17, 2026 | 402.63 | 402.63 | 402.63 | 402.63 | 402.63 | -0.01% | 2 |
| Aug 14, 2026 | 402.68 | 402.68 | 402.68 | 402.68 | 402.68 | -0.35% | - |
| Aug 13, 2026 | 404.45 | 404.45 | 404.45 | 404.10 | 404.10 | 0.25% | 150 |
| Aug 12, 2026 | 403.08 | 403.08 | 403.08 | 403.08 | 403.08 | 0.04% | - |
| Aug 11, 2026 | 402.93 | 402.93 | 402.93 | 402.93 | 402.93 | 0.03% | - |
| Aug 10, 2026 | 402.65 | 402.65 | 402.65 | 402.80 | 402.80 | -0.10% | 150 |
| Aug 7, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | -0.03% | - |
| Aug 6, 2026 | 403.33 | 403.33 | 403.33 | 403.33 | 403.33 | 0.01% | - |
| Aug 5, 2026 | 404.05 | 404.05 | 403.10 | 403.28 | 403.28 | 0.06% | 601 |
| Aug 4, 2026 | 402.05 | 402.05 | 402.05 | 403.03 | 403.03 | 0.50% | 150 |
| Aug 3, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.51% | 301 |
| Jul 31, 2026 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | 0.43% | - |
| Jul 30, 2026 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | -1.13% | - |
| Jul 29, 2026 | 397.85 | 397.85 | 397.85 | 397.85 | 397.85 | -0.49% | - |
| Jul 28, 2026 | 398.40 | 398.40 | 398.20 | 399.83 | 399.83 | 0.31% | 450 |
| Jul 27, 2026 | 400.95 | 400.95 | 398.15 | 398.58 | 398.58 | -0.07% | 4,417 |
| Jul 24, 2026 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 0.37% | - |
| Jul 23, 2026 | 397.38 | 397.38 | 397.38 | 397.38 | 397.38 | -0.65% | - |
| Jul 22, 2026 | 399.98 | 399.98 | 399.98 | 399.98 | 399.98 | 0.23% | - |
| Jul 21, 2026 | 397.00 | 397.00 | 396.00 | 399.05 | 399.05 | 0.53% | 5 |
| Jul 20, 2026 | 394.85 | 394.85 | 394.85 | 396.95 | 396.95 | 0.35% | 1 |
| Jul 17, 2026 | 395.75 | 395.75 | 395.75 | 395.55 | 395.55 | -0.47% | 150 |
| Jul 16, 2026 | 397.60 | 397.60 | 397.60 | 397.43 | 397.43 | 0.10% | 2 |
| Jul 15, 2026 | 397.03 | 397.03 | 397.03 | 397.03 | 397.03 | -0.53% | - |
| Jul 14, 2026 | 398.40 | 398.40 | 398.40 | 399.13 | 399.13 | -0.16% | - |