iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
27.57
-0.32 (-1.16%)
Oct 7, 2025, 11:14 AM EDT - Market open
TEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.85 | 27.94 | 27.80 | 27.89 | 27.89 | 0.90% | 7,417 |
| Oct 3, 2025 | 27.90 | 27.90 | 27.63 | 27.65 | 27.65 | -0.01% | 2,975 |
| Oct 2, 2025 | 27.97 | 27.97 | 27.65 | 27.65 | 27.65 | -0.95% | 631 |
| Oct 1, 2025 | 27.69 | 27.91 | 27.69 | 27.91 | 27.91 | 0.58% | 2,002 |
| Sep 30, 2025 | 27.58 | 27.75 | 27.52 | 27.75 | 27.75 | -0.12% | 2,751 |
| Sep 29, 2025 | 27.82 | 27.82 | 27.73 | 27.79 | 27.79 | -0.60% | 911 |
| Sep 26, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.00% | 372 |
| Sep 25, 2025 | 27.77 | 27.77 | 27.55 | 27.68 | 27.68 | -1.14% | 2,559 |
| Sep 24, 2025 | 28.06 | 28.10 | 27.99 | 28.00 | 28.00 | 0.36% | 3,087 |
| Sep 23, 2025 | 28.09 | 28.09 | 27.90 | 27.90 | 27.90 | -0.23% | 1,524 |
| Sep 22, 2025 | 27.70 | 27.98 | 27.70 | 27.96 | 27.96 | 0.91% | 2,588 |
| Sep 19, 2025 | 27.75 | 27.75 | 27.57 | 27.71 | 27.71 | 0.15% | 1,696 |
| Sep 18, 2025 | 27.65 | 27.74 | 27.65 | 27.67 | 27.67 | 0.26% | 1,176 |
| Sep 17, 2025 | 27.57 | 27.66 | 27.50 | 27.59 | 27.59 | 0.15% | 3,181 |
| Sep 16, 2025 | 27.48 | 27.56 | 27.48 | 27.55 | 27.55 | 0.44% | 7,379 |
| Sep 15, 2025 | 27.56 | 27.56 | 27.43 | 27.43 | 27.32 | 0.57% | 4,148 |
| Sep 12, 2025 | 27.36 | 27.36 | 27.27 | 27.27 | 27.17 | -0.17% | 1,304 |
| Sep 11, 2025 | 27.32 | 27.32 | 27.26 | 27.32 | 27.22 | 0.44% | 1,800 |
| Sep 10, 2025 | 26.94 | 27.34 | 26.94 | 27.20 | 27.10 | 3.99% | 4,985 |
| Sep 9, 2025 | 26.15 | 26.19 | 26.15 | 26.16 | 26.06 | 0.22% | 1,860 |
| Sep 8, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.00 | - | 710 |
| Sep 5, 2025 | 25.99 | 26.10 | 25.99 | 26.10 | 26.00 | -0.13% | 1,436 |
| Sep 4, 2025 | 26.07 | 26.13 | 26.07 | 26.13 | 26.03 | 0.70% | 1,038 |
| Sep 3, 2025 | 25.99 | 25.99 | 25.90 | 25.95 | 25.85 | -0.82% | 807 |
| Sep 2, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.07 | -0.50% | 1,384 |
| Aug 29, 2025 | 26.50 | 26.50 | 26.27 | 26.30 | 26.20 | -1.19% | 2,424 |
| Aug 28, 2025 | 26.51 | 26.62 | 26.49 | 26.62 | 26.52 | 0.35% | 1,403 |
| Aug 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | 0.54% | 204 |
| Aug 26, 2025 | 26.26 | 26.38 | 26.25 | 26.38 | 26.28 | 0.17% | 2,805 |
| Aug 25, 2025 | 26.28 | 26.36 | 26.28 | 26.34 | 26.24 | 0.11% | 1,848 |
| Aug 22, 2025 | 26.00 | 26.36 | 26.00 | 26.31 | 26.21 | 2.23% | 2,722 |
| Aug 21, 2025 | 25.67 | 25.78 | 25.67 | 25.74 | 25.64 | -0.06% | 3,729 |
| Aug 20, 2025 | 25.66 | 25.75 | 25.55 | 25.75 | 25.65 | 0.24% | 2,679 |
| Aug 19, 2025 | 25.95 | 25.95 | 25.64 | 25.69 | 25.59 | -0.71% | 1,482 |
| Aug 18, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.78 | 0.10% | 3,483 |
| Aug 15, 2025 | 25.83 | 25.95 | 25.81 | 25.85 | 25.75 | -0.33% | 1,840 |
| Aug 14, 2025 | 25.93 | 25.93 | 25.86 | 25.93 | 25.83 | -0.24% | 1,804 |
| Aug 13, 2025 | 26.10 | 26.10 | 25.87 | 26.00 | 25.90 | 0.07% | 3,827 |
| Aug 12, 2025 | 25.84 | 25.98 | 25.84 | 25.98 | 25.88 | 1.18% | 875 |
| Aug 11, 2025 | 25.83 | 25.86 | 25.68 | 25.68 | 25.58 | -0.08% | 2,395 |
| Aug 8, 2025 | 25.81 | 25.81 | 25.70 | 25.70 | 25.60 | 0.60% | 2,575 |
| Aug 7, 2025 | 25.78 | 25.80 | 25.48 | 25.54 | 25.45 | -0.59% | 10,001 |
| Aug 6, 2025 | 25.87 | 25.87 | 25.68 | 25.70 | 25.60 | -0.19% | 29,122 |
| Aug 5, 2025 | 25.64 | 25.76 | 25.56 | 25.74 | 25.65 | 0.35% | 15,019 |
| Aug 4, 2025 | 25.60 | 25.65 | 25.59 | 25.65 | 25.56 | 0.90% | 1,988 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.27 | 25.42 | 25.33 | -1.55% | 5,180 |
| Jul 31, 2025 | 26.14 | 26.14 | 25.80 | 25.82 | 25.72 | -0.97% | 5,229 |
| Jul 30, 2025 | 26.16 | 26.19 | 25.91 | 26.08 | 25.98 | -0.50% | 13,302 |
| Jul 29, 2025 | 26.27 | 26.27 | 26.08 | 26.21 | 26.11 | 0.35% | 4,043 |
| Jul 28, 2025 | 26.05 | 26.13 | 26.05 | 26.12 | 26.02 | 0.76% | 3,177 |