iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
26.04
-0.09 (-0.36%)
Sep 5, 2025, 1:35 PM - Market open
TEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 0.70% | 1,038 |
| Sep 3, 2025 | 25.99 | 25.99 | 25.90 | 25.95 | 25.95 | -0.82% | 807 |
| Sep 2, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | -0.50% | 1,384 |
| Aug 29, 2025 | 26.50 | 26.50 | 26.27 | 26.30 | 26.30 | -1.19% | 2,424 |
| Aug 28, 2025 | 26.51 | 26.62 | 26.49 | 26.62 | 26.62 | 0.35% | 1,403 |
| Aug 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.54% | 204 |
| Aug 26, 2025 | 26.26 | 26.38 | 26.25 | 26.38 | 26.38 | 0.17% | 2,805 |
| Aug 25, 2025 | 26.28 | 26.36 | 26.28 | 26.34 | 26.34 | 0.11% | 1,848 |
| Aug 22, 2025 | 26.00 | 26.36 | 26.00 | 26.31 | 26.31 | 2.23% | 2,722 |
| Aug 21, 2025 | 25.67 | 25.78 | 25.67 | 25.74 | 25.74 | -0.06% | 3,729 |
| Aug 20, 2025 | 25.66 | 25.75 | 25.55 | 25.75 | 25.75 | 0.24% | 2,679 |
| Aug 19, 2025 | 25.95 | 25.95 | 25.64 | 25.69 | 25.69 | -0.71% | 1,482 |
| Aug 18, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.87 | 0.10% | 3,483 |
| Aug 15, 2025 | 25.83 | 25.95 | 25.81 | 25.85 | 25.85 | -0.33% | 1,840 |
| Aug 14, 2025 | 25.93 | 25.93 | 25.86 | 25.93 | 25.93 | -0.24% | 1,804 |
| Aug 13, 2025 | 26.10 | 26.10 | 25.87 | 26.00 | 26.00 | 0.07% | 3,827 |
| Aug 12, 2025 | 25.84 | 25.98 | 25.84 | 25.98 | 25.98 | 1.18% | 875 |
| Aug 11, 2025 | 25.83 | 25.86 | 25.68 | 25.68 | 25.68 | -0.08% | 2,395 |
| Aug 8, 2025 | 25.81 | 25.81 | 25.70 | 25.70 | 25.70 | 0.60% | 2,575 |
| Aug 7, 2025 | 25.78 | 25.80 | 25.48 | 25.54 | 25.54 | -0.59% | 10,001 |
| Aug 6, 2025 | 25.87 | 25.87 | 25.68 | 25.70 | 25.70 | -0.19% | 29,122 |
| Aug 5, 2025 | 25.64 | 25.76 | 25.56 | 25.74 | 25.74 | 0.35% | 15,019 |
| Aug 4, 2025 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 0.90% | 1,988 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.27 | 25.42 | 25.42 | -1.55% | 5,180 |
| Jul 31, 2025 | 26.14 | 26.14 | 25.80 | 25.82 | 25.82 | -0.97% | 5,229 |
| Jul 30, 2025 | 26.16 | 26.19 | 25.91 | 26.08 | 26.08 | -0.50% | 13,302 |
| Jul 29, 2025 | 26.27 | 26.27 | 26.08 | 26.21 | 26.21 | 0.35% | 4,043 |
| Jul 28, 2025 | 26.05 | 26.13 | 26.05 | 26.12 | 26.12 | 0.76% | 3,177 |
| Jul 25, 2025 | 25.82 | 25.94 | 25.77 | 25.92 | 25.92 | 0.66% | 6,081 |
| Jul 24, 2025 | 25.77 | 25.77 | 25.64 | 25.75 | 25.75 | -0.63% | 18,253 |
| Jul 23, 2025 | 25.79 | 25.94 | 25.79 | 25.91 | 25.91 | 0.50% | 8,351 |
| Jul 22, 2025 | 25.71 | 25.79 | 25.63 | 25.78 | 25.78 | 0.47% | 4,462 |
| Jul 21, 2025 | 25.84 | 25.85 | 25.65 | 25.66 | 25.66 | -0.47% | 5,433 |
| Jul 18, 2025 | 25.87 | 25.94 | 25.74 | 25.78 | 25.78 | 0.09% | 5,284 |
| Jul 17, 2025 | 25.61 | 25.77 | 25.61 | 25.76 | 25.76 | 0.79% | 3,668 |
| Jul 16, 2025 | 25.57 | 25.57 | 25.39 | 25.55 | 25.55 | 0.49% | 2,548 |
| Jul 15, 2025 | 25.85 | 25.85 | 25.43 | 25.43 | 25.43 | -1.20% | 9,055 |
| Jul 14, 2025 | 25.82 | 25.82 | 25.64 | 25.74 | 25.74 | -0.22% | 25,938 |
| Jul 11, 2025 | 25.75 | 25.84 | 25.68 | 25.80 | 25.80 | -0.32% | 5,249 |
| Jul 10, 2025 | 25.76 | 25.90 | 25.69 | 25.88 | 25.88 | 0.82% | 15,873 |
| Jul 9, 2025 | 25.63 | 25.67 | 25.57 | 25.67 | 25.67 | 0.14% | 9,154 |
| Jul 8, 2025 | 25.56 | 25.74 | 25.56 | 25.63 | 25.63 | 1.04% | 6,165 |
| Jul 7, 2025 | 25.50 | 25.50 | 25.20 | 25.37 | 25.37 | -1.48% | 16,282 |
| Jul 3, 2025 | 25.67 | 25.78 | 25.67 | 25.75 | 25.75 | 0.81% | 24,127 |
| Jul 2, 2025 | 25.33 | 25.54 | 25.21 | 25.54 | 25.54 | 1.59% | 16,010 |
| Jul 1, 2025 | 25.05 | 25.21 | 24.94 | 25.14 | 25.14 | -0.12% | 14,058 |
| Jun 30, 2025 | 25.30 | 25.30 | 25.13 | 25.17 | 25.17 | 0.33% | 53,139 |
| Jun 27, 2025 | 25.22 | 25.22 | 24.94 | 25.09 | 25.09 | -0.22% | 43,538 |
| Jun 26, 2025 | 25.01 | 25.17 | 24.95 | 25.15 | 25.15 | 0.74% | 77,192 |
| Jun 25, 2025 | 25.45 | 25.45 | 24.95 | 24.96 | 24.96 | -1.19% | 108,685 |