Skip to main content
iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
27.73
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

TEXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8227.8227.7327.7327.73-0.09%783
Dec 4, 202527.7127.7627.7127.7627.760.75%253
Dec 3, 202527.1627.5527.1627.5527.551.82%3,761
Dec 2, 202527.1327.1327.0227.0627.06-0.15%10,832
Dec 1, 202527.2127.2427.1027.1027.10-0.33%2,866
Nov 28, 202527.1327.1927.1327.1927.190.69%393
Nov 26, 202526.9127.0526.8727.0027.001.15%2,742
Nov 25, 202526.6226.7026.6226.7026.700.24%1,788
Nov 24, 202526.4026.6826.4026.6326.631.30%958
Nov 21, 202526.0826.4325.9626.2926.290.27%4,204
Nov 20, 202527.2027.2026.2126.2226.22-1.82%2,454
Nov 19, 202526.7526.7526.7126.7126.71-0.17%2,894
Nov 18, 202526.5026.8326.5026.7526.750.24%2,567
Nov 17, 202526.6926.6926.6926.6926.69-1.17%513
Nov 14, 202526.7227.0826.7227.0127.000.79%1,079
Nov 13, 202526.8326.8326.7926.7926.79-1.93%387
Nov 12, 202527.4527.4527.3227.3227.32-0.88%1,040
Nov 11, 202527.4727.5627.4727.5627.56-1,263
Nov 10, 202527.4827.5627.4127.5627.561.05%2,320
Nov 7, 202526.9827.2826.9427.2827.280.08%3,412
Nov 6, 202527.2527.2627.2527.2627.26-0.80%515
Nov 5, 202527.3027.5527.3027.4827.481.09%1,880
Nov 4, 202527.3327.3327.1827.1827.18-1.80%404
Nov 3, 202527.6127.7327.6127.6827.68-0.28%4,855
Oct 31, 202527.7327.7727.7327.7527.750.88%518
Oct 30, 202527.7427.7427.5127.5127.51-1.64%4,512
Oct 29, 202527.9228.0927.9027.9727.970.36%1,214
Oct 28, 202527.9227.9827.8727.8727.87-0.45%2,005
Oct 27, 202528.0228.0227.9328.0028.000.75%2,567
Oct 24, 202528.0028.0027.7927.7927.79-0.15%1,057
Oct 23, 202527.5427.8827.5427.8327.831.44%1,300
Oct 22, 202527.4527.5227.2927.4427.43-0.54%1,519
Oct 21, 202527.5027.6427.5027.5927.59-0.21%1,466
Oct 20, 202527.6027.6527.6027.6427.640.48%6,033
Oct 17, 202527.4827.5127.4627.5127.51-0.20%2,698
Oct 16, 202527.8527.8527.5527.5727.57-0.64%1,396
Oct 15, 202527.9627.9727.7527.7527.750.48%1,817
Oct 14, 202527.7027.7027.6127.6127.610.03%284
Oct 13, 202527.5927.6027.5927.6027.602.35%1,529
Oct 10, 202527.7527.7526.9726.9726.97-2.59%2,059
Oct 9, 202527.8727.8727.6527.6927.69-0.66%4,945
Oct 8, 202527.6827.8727.6827.8727.871.01%1,892
Oct 7, 202527.8627.8627.5727.5927.59-1.08%1,805
Oct 6, 202527.8527.9427.8027.8927.890.90%7,417
Oct 3, 202527.9027.9027.6327.6527.65-0.01%2,975
Oct 2, 202527.9727.9727.6527.6527.65-0.95%631
Oct 1, 202527.6927.9127.6927.9127.910.58%2,002
Sep 30, 202527.5827.7527.5227.7527.75-0.12%2,751
Sep 29, 202527.8227.8227.7327.7927.79-0.60%911
Sep 26, 202527.9527.9527.9527.9527.951.00%372
Sep 25, 202527.7727.7727.5527.6827.68-1.14%2,559
Sep 24, 202528.0628.1027.9928.0028.000.36%3,087
Sep 23, 202528.0928.0927.9027.9027.90-0.23%1,524
Sep 22, 202527.7027.9827.7027.9627.960.91%2,588
Sep 19, 202527.7527.7527.5727.7127.710.15%1,696
Sep 18, 202527.6527.7427.6527.6727.670.26%1,176
Sep 17, 202527.5727.6627.5027.5927.590.15%3,181
Sep 16, 202527.4827.5627.4827.5527.550.44%7,379
Sep 15, 202527.5627.5627.4327.4327.320.57%4,148
Sep 12, 202527.3627.3627.2727.2727.17-0.17%1,304
Sep 11, 202527.3227.3227.2627.3227.220.44%1,800
Sep 10, 202526.9427.3426.9427.2027.103.99%4,985
Sep 9, 202526.1526.1926.1526.1626.060.22%1,860
Sep 8, 202526.0626.1026.0626.1026.00-710
Sep 5, 202525.9926.1025.9926.1026.00-0.13%1,436
Sep 4, 202526.0726.1326.0726.1326.030.70%1,038
Sep 3, 202525.9925.9925.9025.9525.85-0.82%807
Sep 2, 202526.1326.1726.1326.1726.07-0.50%1,384
Aug 29, 202526.5026.5026.2726.3026.20-1.19%2,424
Aug 28, 202526.5126.6226.4926.6226.510.35%1,403
Aug 27, 202526.5326.5326.5326.5326.420.54%204
Aug 26, 202526.2626.3826.2526.3826.280.17%2,805
Aug 25, 202526.2826.3626.2826.3426.240.11%1,848
Aug 22, 202526.0026.3626.0026.3126.212.23%2,722
Aug 21, 202525.6725.7825.6725.7425.64-0.06%3,729
Aug 20, 202525.6625.7525.5525.7525.650.24%2,679
Aug 19, 202525.9525.9525.6425.6925.59-0.71%1,482
Aug 18, 202525.8325.8725.8325.8725.770.10%3,483
Aug 15, 202525.8325.9525.8125.8525.75-0.33%1,840
Aug 14, 202525.9325.9325.8625.9325.83-0.24%1,804
Aug 13, 202526.1026.1025.8726.0025.890.07%3,827
Aug 12, 202525.8425.9825.8425.9825.881.18%875
Aug 11, 202525.8325.8625.6825.6825.58-0.08%2,395
Aug 8, 202525.8125.8125.7025.7025.600.60%2,575
Aug 7, 202525.7825.8025.4825.5425.44-0.59%10,001
Aug 6, 202525.8725.8725.6825.7025.60-0.19%29,122
Aug 5, 202525.6425.7625.5625.7425.640.35%15,019
Aug 4, 202525.6025.6525.5925.6525.550.90%1,988
Aug 1, 202525.5025.5025.2725.4225.32-1.55%5,180
Jul 31, 202526.1426.1425.8025.8225.72-0.97%5,229
Jul 30, 202526.1626.1925.9126.0825.97-0.50%13,302
Jul 29, 202526.2726.2726.0826.2126.110.35%4,043
Jul 28, 202526.0526.1326.0526.1226.010.76%3,177
Jul 25, 202525.8225.9425.7725.9225.820.66%6,081
Jul 24, 202525.7725.7725.6425.7525.65-0.63%18,253
Jul 23, 202525.7925.9425.7925.9125.810.50%8,351
Jul 22, 202525.7125.7925.6325.7825.680.47%4,462
Jul 21, 202525.8425.8525.6525.6625.56-0.47%5,433
Jul 18, 202525.8725.9425.7425.7825.680.09%5,284
Jul 17, 202525.6125.7725.6125.7625.660.79%3,668