iShares US Large Cap Moderate Buffer Jun UCITS ETF (LON:TENJ)
London · Delayed Price · Currency is GBP · Price in GBX 387.60
-1.92 (-0.49%)
Last updated: Sep 18, 2026, 8:31 AM GMT
LON:TENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 389.53 | 389.53 | 389.53 | 389.53 | 389.53 | 0.50% | - |
| Sep 21, 2026 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 0.97% | - |
| Sep 18, 2026 | 385.05 | 385.05 | 385.05 | 383.88 | 383.88 | -0.18% | - |
| Sep 17, 2026 | 384.58 | 384.58 | 384.58 | 384.58 | 384.58 | 0.81% | - |
| Sep 16, 2026 | 381.48 | 381.48 | 381.48 | 381.48 | 381.48 | 0.59% | - |
| Sep 15, 2026 | 379.50 | 379.50 | 379.50 | 379.25 | 379.25 | -0.20% | 17 |
| Sep 14, 2026 | 380.03 | 380.03 | 380.03 | 380.03 | 380.03 | -0.26% | - |
| Sep 11, 2026 | 380.45 | 380.55 | 380.45 | 381.00 | 381.00 | 0.67% | 6 |
| Sep 10, 2026 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | -0.12% | - |
| Sep 9, 2026 | 379.65 | 379.65 | 379.65 | 378.93 | 378.93 | -0.65% | 1 |
| Sep 8, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | -0.04% | - |
| Sep 7, 2026 | 381.55 | 381.55 | 381.55 | 381.55 | 381.55 | -0.25% | - |
| Sep 4, 2026 | 383.75 | 383.75 | 383.75 | 382.50 | 382.50 | -0.16% | 6 |
| Sep 3, 2026 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | 0.37% | - |
| Sep 2, 2026 | 380.25 | 381.30 | 380.25 | 381.70 | 381.70 | 0.40% | - |
| Sep 1, 2026 | 380.35 | 380.35 | 380.35 | 380.18 | 380.18 | -0.67% | - |
| Aug 28, 2026 | 381.80 | 381.80 | 381.80 | 382.75 | 382.75 | 0.58% | 4 |
| Aug 27, 2026 | 380.53 | 380.53 | 380.53 | 380.53 | 380.53 | 0.45% | - |
| Aug 26, 2026 | 378.83 | 378.83 | 378.83 | 378.83 | 378.83 | 0.42% | - |
| Aug 25, 2026 | 378.15 | 378.30 | 378.15 | 377.25 | 377.25 | 0.19% | 4 |
| Aug 24, 2026 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | -0.29% | - |
| Aug 21, 2026 | 375.70 | 375.70 | 375.70 | 377.63 | 377.63 | 0.05% | 2 |
| Aug 20, 2026 | 377.43 | 377.43 | 377.43 | 377.43 | 377.43 | -0.67% | - |
| Aug 19, 2026 | 379.98 | 379.98 | 379.98 | 379.98 | 379.98 | -0.08% | - |
| Aug 18, 2026 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | -0.60% | - |
| Aug 17, 2026 | 383.35 | 383.50 | 383.35 | 382.58 | 382.58 | -0.06% | 5 |
| Aug 14, 2026 | 385.00 | 385.00 | 385.00 | 382.80 | 382.80 | -0.44% | 1 |
| Aug 13, 2026 | 384.50 | 384.50 | 383.55 | 384.50 | 384.50 | 0.41% | 3 |
| Aug 12, 2026 | 382.93 | 382.93 | 382.93 | 382.93 | 382.93 | 0.02% | - |
| Aug 11, 2026 | 382.85 | 382.85 | 382.85 | 382.85 | 382.85 | -0.03% | - |
| Aug 10, 2026 | 384.35 | 384.35 | 384.35 | 382.95 | 382.95 | -0.13% | 8 |
| Aug 7, 2026 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | 0.08% | - |
| Aug 6, 2026 | 383.75 | 383.75 | 383.75 | 383.13 | 383.13 | -0.11% | 7 |
| Aug 5, 2026 | 384.80 | 384.80 | 383.35 | 383.55 | 383.55 | 0.18% | 44 |
| Aug 4, 2026 | 380.60 | 381.85 | 379.55 | 382.85 | 382.85 | 0.88% | 4,790 |
| Aug 3, 2026 | 377.50 | 377.50 | 377.50 | 379.50 | 379.50 | 1.67% | 1 |
| Jul 31, 2026 | 375.65 | 375.95 | 373.85 | 373.25 | 373.25 | 0.40% | 32,932 |
| Jul 30, 2026 | 373.95 | 373.95 | 372.10 | 371.78 | 371.78 | -1.16% | 21,029 |
| Jul 29, 2026 | 376.85 | 378.90 | 376.85 | 376.13 | 376.13 | -0.46% | 2,384 |
| Jul 28, 2026 | 377.25 | 377.25 | 376.00 | 377.88 | 377.88 | 0.26% | 7 |
| Jul 27, 2026 | 379.10 | 379.50 | 376.70 | 376.90 | 376.90 | -0.14% | 4,743 |
| Jul 24, 2026 | 377.10 | 377.35 | 376.90 | 377.43 | 377.43 | 0.50% | 9 |
| Jul 23, 2026 | 377.25 | 377.70 | 377.10 | 375.55 | 375.55 | -0.81% | 49 |
| Jul 22, 2026 | 377.55 | 378.45 | 377.05 | 378.60 | 378.60 | 0.26% | 38,424 |
| Jul 21, 2026 | 375.40 | 377.50 | 375.35 | 377.63 | 377.63 | 0.45% | 29,304 |
| Jul 20, 2026 | 375.55 | 375.60 | 375.55 | 375.95 | 375.95 | 0.31% | 10,000 |
| Jul 17, 2026 | 374.78 | 374.78 | 374.78 | 374.78 | 374.78 | -0.52% | - |
| Jul 16, 2026 | 375.95 | 376.75 | 375.95 | 376.75 | 376.75 | 0.11% | 4,720 |
| Jul 15, 2026 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | -0.55% | - |
| Jul 14, 2026 | 378.45 | 378.45 | 378.45 | 378.45 | 378.45 | -0.11% | - |