Skip to main content
logo
iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
30.02
-0.22 (-0.71%)
At close: Mar 18, 2026, 4:00 PM EDT
30.02
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202630.2030.2030.2030.26-0.08%508
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