iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
29.79
-0.07 (-0.25%)
Mar 9, 2026, 3:13 PM EDT - Market open
TEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.84 | 29.90 | 29.47 | 29.63 | - | -0.78% | 838 |
| Mar 6, 2026 | 30.01 | 30.07 | 29.86 | 29.86 | 29.86 | -1.08% | 3,449 |
| Mar 5, 2026 | 30.30 | 30.30 | 29.97 | 30.19 | 30.19 | -0.48% | 3,014 |
| Mar 4, 2026 | 30.31 | 30.34 | 30.28 | 30.34 | 30.33 | 0.51% | 3,029 |
| Mar 3, 2026 | 29.75 | 30.27 | 29.75 | 30.18 | 30.18 | -1.33% | 5,963 |
| Mar 2, 2026 | 30.29 | 30.61 | 30.29 | 30.59 | 30.59 | 1.13% | 10,273 |
| Feb 27, 2026 | 29.99 | 30.25 | 29.99 | 30.25 | 30.25 | 0.37% | 769 |
| Feb 26, 2026 | 30.00 | 30.15 | 30.00 | 30.14 | 30.14 | 0.13% | 2,560 |
| Feb 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.03% | 417 |
| Feb 24, 2026 | 30.02 | 30.12 | 29.97 | 30.09 | 30.09 | 0.78% | 957 |
| Feb 23, 2026 | 29.79 | 29.85 | 29.78 | 29.85 | 29.85 | -0.76% | 1,254 |
| Feb 20, 2026 | 30.01 | 30.09 | 30.00 | 30.08 | 30.08 | -0.66% | 4,890 |
| Feb 19, 2026 | 30.25 | 30.28 | 30.25 | 30.28 | 30.28 | 0.30% | 736 |
| Feb 18, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.81% | 302 |
| Feb 17, 2026 | 30.25 | 30.25 | 29.83 | 29.95 | 29.95 | -0.91% | 2,925 |
| Feb 13, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.98% | 208 |
| Feb 12, 2026 | 30.57 | 30.57 | 29.93 | 29.93 | 29.93 | -1.83% | 850 |
| Feb 11, 2026 | 30.53 | 30.56 | 30.37 | 30.49 | 30.49 | 1.41% | 5,047 |
| Feb 10, 2026 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | 0.13% | 1,573 |
| Feb 9, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.44% | 470 |
| Feb 6, 2026 | 29.42 | 29.60 | 29.42 | 29.60 | 29.60 | 2.85% | 540 |
| Feb 5, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.29% | 281 |
| Feb 4, 2026 | 29.06 | 29.16 | 29.06 | 29.16 | 29.16 | -0.09% | 700 |
| Feb 3, 2026 | 29.11 | 29.18 | 28.84 | 29.18 | 29.18 | 1.20% | 2,018 |
| Feb 2, 2026 | 28.68 | 28.95 | 28.68 | 28.84 | 28.84 | -0.33% | 1,210 |
| Jan 30, 2026 | 28.99 | 29.00 | 28.77 | 28.93 | 28.93 | 0.16% | 3,408 |
| Jan 29, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.19% | 560 |
| Jan 28, 2026 | 28.85 | 28.85 | 28.83 | 28.83 | 28.83 | 0.62% | 1,426 |
| Jan 27, 2026 | 28.66 | 28.66 | 28.59 | 28.66 | 28.65 | 0.36% | 2,333 |
| Jan 26, 2026 | 28.54 | 28.61 | 28.54 | 28.55 | 28.55 | 0.19% | 1,195 |
| Jan 23, 2026 | 28.48 | 28.50 | 28.48 | 28.50 | 28.50 | -0.39% | 535 |
| Jan 22, 2026 | 28.66 | 28.68 | 28.61 | 28.61 | 28.61 | 0.80% | 794 |
| Jan 21, 2026 | 28.28 | 28.40 | 28.20 | 28.38 | 28.38 | 1.57% | 8,126 |
| Jan 20, 2026 | 28.23 | 28.23 | 27.94 | 27.94 | 27.94 | -1.84% | 1,399 |
| Jan 16, 2026 | 28.50 | 28.50 | 28.47 | 28.47 | 28.47 | 0.11% | 305 |
| Jan 15, 2026 | 28.41 | 28.58 | 28.41 | 28.44 | 28.43 | 0.21% | 2,777 |
| Jan 14, 2026 | 28.25 | 28.37 | 28.25 | 28.37 | 28.37 | 0.57% | 955 |
| Jan 13, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.41% | 112 |
| Jan 12, 2026 | 28.08 | 28.10 | 28.08 | 28.10 | 28.10 | 0.36% | 497 |
| Jan 9, 2026 | 27.92 | 28.03 | 27.92 | 28.00 | 28.00 | 1.41% | 3,833 |
| Jan 8, 2026 | 27.45 | 27.61 | 27.45 | 27.61 | 27.61 | 1.22% | 1,301 |
| Jan 7, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.47% | 161 |
| Jan 6, 2026 | 27.70 | 27.71 | 27.68 | 27.68 | 27.68 | -0.71% | 1,345 |
| Jan 5, 2026 | 27.86 | 27.96 | 27.86 | 27.88 | 27.88 | 1.75% | 1,215 |
| Jan 2, 2026 | 27.15 | 27.46 | 27.15 | 27.40 | 27.40 | 1.15% | 1,406 |
| Dec 31, 2025 | 27.26 | 27.26 | 27.09 | 27.09 | 27.09 | -0.78% | 698 |
| Dec 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.18% | 296 |
| Dec 29, 2025 | 27.26 | 27.26 | 27.25 | 27.25 | 27.25 | -0.35% | 574 |
| Dec 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.36% | 188 |
| Dec 24, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | 0.10% | 505 |
| Dec 23, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.07% | 193 |
| Dec 22, 2025 | 27.43 | 27.44 | 27.43 | 27.44 | 27.44 | 1.35% | 482 |
| Dec 19, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 0.62% | 687 |
| Dec 18, 2025 | 26.97 | 26.97 | 26.91 | 26.91 | 26.90 | 0.37% | 733 |
| Dec 17, 2025 | 27.12 | 27.12 | 26.80 | 26.81 | 26.81 | -1.17% | 931 |
| Dec 16, 2025 | 27.07 | 27.12 | 27.03 | 27.12 | 27.12 | -0.95% | 1,202 |
| Dec 15, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.26 | -0.24% | 120 |
| Dec 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.32 | -1.06% | 169 |
| Dec 11, 2025 | 27.64 | 27.74 | 27.64 | 27.74 | 27.61 | -0.62% | 320 |
| Dec 10, 2025 | 27.63 | 28.00 | 27.63 | 27.92 | 27.79 | 1.32% | 582 |
| Dec 9, 2025 | 27.36 | 27.68 | 27.36 | 27.55 | 27.42 | 0.38% | 1,152 |
| Dec 8, 2025 | 27.46 | 27.46 | 27.45 | 27.45 | 27.32 | -1.02% | 959 |
| Dec 5, 2025 | 27.82 | 27.82 | 27.73 | 27.73 | 27.60 | -0.09% | 783 |
| Dec 4, 2025 | 27.71 | 27.76 | 27.71 | 27.76 | 27.63 | 0.75% | 253 |
| Dec 3, 2025 | 27.16 | 27.55 | 27.16 | 27.55 | 27.42 | 1.82% | 3,761 |
| Dec 2, 2025 | 27.13 | 27.13 | 27.02 | 27.06 | 26.93 | -0.15% | 10,832 |
| Dec 1, 2025 | 27.21 | 27.24 | 27.10 | 27.10 | 26.97 | -0.33% | 2,866 |
| Nov 28, 2025 | 27.13 | 27.19 | 27.13 | 27.19 | 27.06 | 0.69% | 393 |
| Nov 26, 2025 | 26.91 | 27.05 | 26.87 | 27.00 | 26.88 | 1.15% | 2,742 |
| Nov 25, 2025 | 26.62 | 26.70 | 26.62 | 26.70 | 26.57 | 0.24% | 1,788 |
| Nov 24, 2025 | 26.40 | 26.68 | 26.40 | 26.63 | 26.51 | 1.30% | 958 |
| Nov 21, 2025 | 26.08 | 26.43 | 25.96 | 26.29 | 26.17 | 0.27% | 4,204 |
| Nov 20, 2025 | 27.20 | 27.20 | 26.21 | 26.22 | 26.10 | -1.82% | 2,454 |
| Nov 19, 2025 | 26.75 | 26.75 | 26.71 | 26.71 | 26.58 | -0.17% | 2,894 |
| Nov 18, 2025 | 26.50 | 26.83 | 26.50 | 26.75 | 26.63 | 0.24% | 2,567 |
| Nov 17, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.57 | -1.17% | 513 |
| Nov 14, 2025 | 26.72 | 27.08 | 26.72 | 27.01 | 26.88 | 0.79% | 1,079 |
| Nov 13, 2025 | 26.83 | 26.83 | 26.79 | 26.79 | 26.67 | -1.93% | 387 |
| Nov 12, 2025 | 27.45 | 27.45 | 27.32 | 27.32 | 27.19 | -0.88% | 1,040 |
| Nov 11, 2025 | 27.47 | 27.56 | 27.47 | 27.56 | 27.44 | - | 1,263 |
| Nov 10, 2025 | 27.48 | 27.56 | 27.41 | 27.56 | 27.44 | 1.05% | 2,320 |
| Nov 7, 2025 | 26.98 | 27.28 | 26.94 | 27.28 | 27.15 | 0.08% | 3,412 |
| Nov 6, 2025 | 27.25 | 27.26 | 27.25 | 27.26 | 27.13 | -0.80% | 515 |
| Nov 5, 2025 | 27.30 | 27.55 | 27.30 | 27.48 | 27.35 | 1.09% | 1,880 |
| Nov 4, 2025 | 27.33 | 27.33 | 27.18 | 27.18 | 27.05 | -1.80% | 404 |
| Nov 3, 2025 | 27.61 | 27.73 | 27.61 | 27.68 | 27.55 | -0.28% | 4,855 |
| Oct 31, 2025 | 27.73 | 27.77 | 27.73 | 27.75 | 27.62 | 0.88% | 518 |
| Oct 30, 2025 | 27.74 | 27.74 | 27.51 | 27.51 | 27.38 | -1.64% | 4,512 |
| Oct 29, 2025 | 27.92 | 28.09 | 27.90 | 27.97 | 27.84 | 0.36% | 1,214 |
| Oct 28, 2025 | 27.92 | 27.98 | 27.87 | 27.87 | 27.74 | -0.45% | 2,005 |
| Oct 27, 2025 | 28.02 | 28.02 | 27.93 | 28.00 | 27.87 | 0.75% | 2,567 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.79 | 27.79 | 27.66 | -0.15% | 1,057 |
| Oct 23, 2025 | 27.54 | 27.88 | 27.54 | 27.83 | 27.70 | 1.44% | 1,300 |
| Oct 22, 2025 | 27.45 | 27.52 | 27.29 | 27.44 | 27.31 | -0.54% | 1,519 |
| Oct 21, 2025 | 27.50 | 27.64 | 27.50 | 27.59 | 27.46 | -0.21% | 1,466 |
| Oct 20, 2025 | 27.60 | 27.65 | 27.60 | 27.64 | 27.51 | 0.48% | 6,033 |
| Oct 17, 2025 | 27.48 | 27.51 | 27.46 | 27.51 | 27.38 | -0.20% | 2,698 |
| Oct 16, 2025 | 27.85 | 27.85 | 27.55 | 27.57 | 27.44 | -0.64% | 1,396 |
| Oct 15, 2025 | 27.96 | 27.97 | 27.75 | 27.75 | 27.62 | 0.48% | 1,817 |
| Oct 14, 2025 | 27.70 | 27.70 | 27.61 | 27.61 | 27.48 | 0.03% | 284 |