Skip to main content
iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
31.27
-0.07 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TEXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.2731.3231.2731.2731.27-0.22%1,596
Apr 27, 202631.4531.4531.3131.3431.34-0.07%4,158
Apr 24, 202631.2931.3631.2631.3631.36-0.33%3,406
Apr 23, 202631.4831.4831.4731.4731.470.77%1,417
Apr 22, 202631.2531.2831.2331.2331.230.89%1,655
Apr 21, 202631.0731.0730.9530.9530.950.36%588
Apr 20, 202630.8830.8830.8430.8430.840.18%1,505
Apr 17, 202630.5530.7930.5530.7930.79-0.13%1,570
Apr 16, 202630.7730.8330.7730.8330.831.00%5,377
Apr 15, 202630.4030.5230.2930.5230.520.46%2,753
Apr 14, 202630.3530.4030.3530.3830.38-0.05%1,654
Apr 13, 202630.2230.4030.1630.4030.401.36%1,559
Apr 10, 202629.9429.9929.9429.9929.99-0.39%915
Apr 9, 202630.1330.1330.1130.1130.11-0.41%301
Apr 8, 202630.1530.2330.1430.2330.230.04%620
Apr 7, 202630.0330.2230.0330.2230.220.14%657
Apr 6, 202630.2230.2230.0930.1730.170.12%1,293
Apr 2, 202630.1330.2530.0730.1430.14-0.05%1,068
Apr 1, 202630.3430.3430.1530.1530.15-0.84%1,780
Mar 31, 202630.3130.4130.1730.4130.411.53%820
Mar 30, 202630.5230.5229.9529.9529.95-1.45%3,516
Mar 27, 202630.6030.6030.3630.3930.39-0.11%5,210
Mar 26, 202630.6430.6430.4230.4230.42-0.47%2,065
Mar 25, 202630.7130.7130.5730.5730.57-0.01%2,242
Mar 24, 202630.6630.6630.5730.5730.570.92%1,574
Mar 23, 202629.7430.4029.7430.2930.291.79%1,191
Mar 20, 202630.2130.2129.7629.7629.76-1.37%2,105
Mar 19, 202630.1130.1730.1030.1730.170.50%605
Mar 18, 202630.2030.2030.0230.0230.02-0.71%670
Mar 17, 202630.2530.3530.2430.2430.240.34%1,170
Mar 16, 202630.1430.1430.1430.1430.020.50%529
Mar 13, 202630.2030.2029.8529.9929.870.04%1,712
Mar 12, 202630.1230.1529.9729.9729.86-0.55%1,006
Mar 11, 202630.2130.2130.0430.1430.031.33%1,395
Mar 10, 202630.0030.0029.7529.7529.64-0.76%486
Mar 9, 202629.7229.9729.7229.9729.860.36%2,280
Mar 6, 202630.0130.0729.8629.8629.75-1.08%3,449
Mar 5, 202630.3030.3029.9730.1930.08-0.48%3,014
Mar 4, 202630.3130.3430.2830.3430.220.51%3,029
Mar 3, 202629.7530.2729.7530.1830.07-1.33%5,963
Mar 2, 202630.2930.6130.2930.5930.481.13%10,273
Feb 27, 202629.9930.2529.9930.2530.140.37%769
Feb 26, 202630.0030.1530.0030.1430.030.13%2,560
Feb 25, 202630.1030.1030.1030.1029.990.03%417
Feb 24, 202630.0230.1229.9730.0929.980.78%957
Feb 23, 202629.7929.8529.7829.8529.74-0.76%1,254
Feb 20, 202630.0130.0930.0030.0829.97-0.66%4,890
Feb 19, 202630.2530.2830.2530.2830.170.30%736
Feb 18, 202630.1930.1930.1930.1930.080.81%302
Feb 17, 202630.2530.2529.8329.9529.84-0.91%2,925
Feb 13, 202630.2330.2330.2330.2330.110.98%208
Feb 12, 202630.5730.5729.9329.9329.82-1.83%850
Feb 11, 202630.5330.5630.3730.4930.381.41%5,047
Feb 10, 202630.1030.1030.0730.0729.960.13%1,573
Feb 9, 202630.0330.0330.0330.0329.921.44%470
Feb 6, 202629.4229.6029.4229.6029.492.85%540
Feb 5, 202628.7828.7828.7828.7828.68-1.29%281
Feb 4, 202629.0629.1629.0629.1629.05-0.09%700
Feb 3, 202629.1129.1828.8429.1829.081.20%2,018
Feb 2, 202628.6828.9528.6828.8428.73-0.33%1,210
Jan 30, 202628.9929.0028.7728.9328.830.16%3,408
Jan 29, 202628.8928.8928.8928.8928.780.19%560
Jan 28, 202628.8528.8528.8328.8328.730.62%1,426
Jan 27, 202628.6628.6628.5928.6628.550.36%2,333
Jan 26, 202628.5428.6128.5428.5528.450.19%1,195
Jan 23, 202628.4828.5028.4828.5028.39-0.39%535
Jan 22, 202628.6628.6828.6128.6128.510.80%794
Jan 21, 202628.2828.4028.2028.3828.281.57%8,126
Jan 20, 202628.2328.2327.9427.9427.84-1.84%1,399
Jan 16, 202628.5028.5028.4728.4728.360.11%305
Jan 15, 202628.4128.5828.4128.4428.330.21%2,777
Jan 14, 202628.2528.3728.2528.3728.270.57%955
Jan 13, 202628.2128.2128.2128.2128.110.41%112
Jan 12, 202628.0828.1028.0828.1027.990.36%497
Jan 9, 202627.9228.0327.9228.0027.891.41%3,833
Jan 8, 202627.4527.6127.4527.6127.511.22%1,301
Jan 7, 202627.2727.2727.2727.2727.17-1.47%161
Jan 6, 202627.7027.7127.6827.6827.58-0.71%1,345
Jan 5, 202627.8627.9627.8627.8827.781.75%1,215
Jan 2, 202627.1527.4627.1527.4027.301.15%1,406
Dec 31, 202527.2627.2627.0927.0926.99-0.78%698
Dec 30, 202527.3027.3027.3027.3027.200.18%296
Dec 29, 202527.2627.2627.2527.2527.15-0.35%574
Dec 26, 202527.3527.3527.3527.3527.25-0.36%188
Dec 24, 202527.4227.4527.4227.4527.350.10%505
Dec 23, 202527.4227.4227.4227.4227.32-0.07%193
Dec 22, 202527.4327.4427.4327.4427.341.35%482
Dec 19, 202527.1027.1027.0727.0726.970.62%687
Dec 18, 202526.9726.9726.9126.9126.810.37%733
Dec 17, 202527.1227.1226.8026.8126.71-1.17%931
Dec 16, 202527.0727.1227.0327.1227.02-0.95%1,202
Dec 15, 202527.3827.3827.3827.3827.16-0.24%120
Dec 12, 202527.4527.4527.4527.4527.22-1.06%169
Dec 11, 202527.6427.7427.6427.7427.51-0.62%320
Dec 10, 202527.6328.0027.6327.9227.681.32%582
Dec 9, 202527.3627.6827.3627.5527.320.38%1,152
Dec 8, 202527.4627.4627.4527.4527.22-1.02%959
Dec 5, 202527.8227.8227.7327.7327.50-0.09%783
Dec 4, 202527.7127.7627.7127.7627.520.75%253
Dec 3, 202527.1627.5527.1627.5527.321.82%3,761