Skip to main content
iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
29.97
+0.11 (0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
29.97
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.8429.9029.4729.63--0.78%838
Mar 6, 202630.0130.0729.8629.8629.86-1.08%3,449
Mar 5, 202630.3030.3029.9730.1930.19-0.48%3,014
Mar 4, 202630.3130.3430.2830.3430.330.51%3,029
Mar 3, 202629.7530.2729.7530.1830.18-1.33%5,963
Mar 2, 202630.2930.6130.2930.5930.591.13%10,273
Feb 27, 202629.9930.2529.9930.2530.250.37%769
Feb 26, 202630.0030.1530.0030.1430.140.13%2,560
Feb 25, 202630.1030.1030.1030.1030.100.03%417
Feb 24, 202630.0230.1229.9730.0930.090.78%957
Feb 23, 202629.7929.8529.7829.8529.85-0.76%1,254
Feb 20, 202630.0130.0930.0030.0830.08-0.66%4,890
Feb 19, 202630.2530.2830.2530.2830.280.30%736
Feb 18, 202630.1930.1930.1930.1930.190.81%302
Feb 17, 202630.2530.2529.8329.9529.95-0.91%2,925
Feb 13, 202630.2330.2330.2330.2330.230.98%208
Feb 12, 202630.5730.5729.9329.9329.93-1.83%850
Feb 11, 202630.5330.5630.3730.4930.491.41%5,047
Feb 10, 202630.1030.1030.0730.0730.070.13%1,573
Feb 9, 202630.0330.0330.0330.0330.031.44%470
Feb 6, 202629.4229.6029.4229.6029.602.85%540
Feb 5, 202628.7828.7828.7828.7828.78-1.29%281
Feb 4, 202629.0629.1629.0629.1629.16-0.09%700
Feb 3, 202629.1129.1828.8429.1829.181.20%2,018
Feb 2, 202628.6828.9528.6828.8428.84-0.33%1,210
Jan 30, 202628.9929.0028.7728.9328.930.16%3,408
Jan 29, 202628.8928.8928.8928.8928.890.19%560
Jan 28, 202628.8528.8528.8328.8328.830.62%1,426
Jan 27, 202628.6628.6628.5928.6628.650.36%2,333
Jan 26, 202628.5428.6128.5428.5528.550.19%1,195
Jan 23, 202628.4828.5028.4828.5028.50-0.39%535
Jan 22, 202628.6628.6828.6128.6128.610.80%794
Jan 21, 202628.2828.4028.2028.3828.381.57%8,126
Jan 20, 202628.2328.2327.9427.9427.94-1.84%1,399
Jan 16, 202628.5028.5028.4728.4728.470.11%305
Jan 15, 202628.4128.5828.4128.4428.430.21%2,777
Jan 14, 202628.2528.3728.2528.3728.370.57%955
Jan 13, 202628.2128.2128.2128.2128.210.41%112
Jan 12, 202628.0828.1028.0828.1028.100.36%497
Jan 9, 202627.9228.0327.9228.0028.001.41%3,833
Jan 8, 202627.4527.6127.4527.6127.611.22%1,301
Jan 7, 202627.2727.2727.2727.2727.27-1.47%161
Jan 6, 202627.7027.7127.6827.6827.68-0.71%1,345
Jan 5, 202627.8627.9627.8627.8827.881.75%1,215
Jan 2, 202627.1527.4627.1527.4027.401.15%1,406
Dec 31, 202527.2627.2627.0927.0927.09-0.78%698
Dec 30, 202527.3027.3027.3027.3027.300.18%296
Dec 29, 202527.2627.2627.2527.2527.25-0.35%574
Dec 26, 202527.3527.3527.3527.3527.35-0.36%188
Dec 24, 202527.4227.4527.4227.4527.450.10%505
Dec 23, 202527.4227.4227.4227.4227.42-0.07%193
Dec 22, 202527.4327.4427.4327.4427.441.35%482
Dec 19, 202527.1027.1027.0727.0727.070.62%687
Dec 18, 202526.9726.9726.9126.9126.900.37%733
Dec 17, 202527.1227.1226.8026.8126.81-1.17%931
Dec 16, 202527.0727.1227.0327.1227.12-0.95%1,202
Dec 15, 202527.3827.3827.3827.3827.26-0.24%120
Dec 12, 202527.4527.4527.4527.4527.32-1.06%169
Dec 11, 202527.6427.7427.6427.7427.61-0.62%320
Dec 10, 202527.6328.0027.6327.9227.791.32%582
Dec 9, 202527.3627.6827.3627.5527.420.38%1,152
Dec 8, 202527.4627.4627.4527.4527.32-1.02%959
Dec 5, 202527.8227.8227.7327.7327.60-0.09%783
Dec 4, 202527.7127.7627.7127.7627.630.75%253
Dec 3, 202527.1627.5527.1627.5527.421.82%3,761
Dec 2, 202527.1327.1327.0227.0626.93-0.15%10,832
Dec 1, 202527.2127.2427.1027.1026.97-0.33%2,866
Nov 28, 202527.1327.1927.1327.1927.060.69%393
Nov 26, 202526.9127.0526.8727.0026.881.15%2,742
Nov 25, 202526.6226.7026.6226.7026.570.24%1,788
Nov 24, 202526.4026.6826.4026.6326.511.30%958
Nov 21, 202526.0826.4325.9626.2926.170.27%4,204
Nov 20, 202527.2027.2026.2126.2226.10-1.82%2,454
Nov 19, 202526.7526.7526.7126.7126.58-0.17%2,894
Nov 18, 202526.5026.8326.5026.7526.630.24%2,567
Nov 17, 202526.6926.6926.6926.6926.57-1.17%513
Nov 14, 202526.7227.0826.7227.0126.880.79%1,079
Nov 13, 202526.8326.8326.7926.7926.67-1.93%387
Nov 12, 202527.4527.4527.3227.3227.19-0.88%1,040
Nov 11, 202527.4727.5627.4727.5627.44-1,263
Nov 10, 202527.4827.5627.4127.5627.441.05%2,320
Nov 7, 202526.9827.2826.9427.2827.150.08%3,412
Nov 6, 202527.2527.2627.2527.2627.13-0.80%515
Nov 5, 202527.3027.5527.3027.4827.351.09%1,880
Nov 4, 202527.3327.3327.1827.1827.05-1.80%404
Nov 3, 202527.6127.7327.6127.6827.55-0.28%4,855
Oct 31, 202527.7327.7727.7327.7527.620.88%518
Oct 30, 202527.7427.7427.5127.5127.38-1.64%4,512
Oct 29, 202527.9228.0927.9027.9727.840.36%1,214
Oct 28, 202527.9227.9827.8727.8727.74-0.45%2,005
Oct 27, 202528.0228.0227.9328.0027.870.75%2,567
Oct 24, 202528.0028.0027.7927.7927.66-0.15%1,057
Oct 23, 202527.5427.8827.5427.8327.701.44%1,300
Oct 22, 202527.4527.5227.2927.4427.31-0.54%1,519
Oct 21, 202527.5027.6427.5027.5927.46-0.21%1,466
Oct 20, 202527.6027.6527.6027.6427.510.48%6,033
Oct 17, 202527.4827.5127.4627.5127.38-0.20%2,698
Oct 16, 202527.8527.8527.5527.5727.44-0.64%1,396
Oct 15, 202527.9627.9727.7527.7527.620.48%1,817
Oct 14, 202527.7027.7027.6127.6127.480.03%284