iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
27.10
-0.16 (-0.59%)
At close: Nov 7, 2025, 4:00 PM EST
27.82
+0.72 (2.66%)
After-hours: Nov 7, 2025, 6:46 PM EST
TEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.98 | 27.28 | 26.94 | 27.28 | 27.28 | 0.08% | 3,412 |
| Nov 6, 2025 | 27.25 | 27.26 | 27.25 | 27.26 | 27.26 | -0.80% | 515 |
| Nov 5, 2025 | 27.30 | 27.55 | 27.30 | 27.48 | 27.48 | 1.09% | 1,880 |
| Nov 4, 2025 | 27.33 | 27.33 | 27.18 | 27.18 | 27.18 | -1.80% | 404 |
| Nov 3, 2025 | 27.61 | 27.73 | 27.61 | 27.68 | 27.68 | -0.28% | 4,855 |
| Oct 31, 2025 | 27.73 | 27.77 | 27.73 | 27.75 | 27.75 | 0.88% | 518 |
| Oct 30, 2025 | 27.74 | 27.74 | 27.51 | 27.51 | 27.51 | -1.64% | 4,512 |
| Oct 29, 2025 | 27.92 | 28.09 | 27.90 | 27.97 | 27.97 | 0.36% | 1,214 |
| Oct 28, 2025 | 27.92 | 27.98 | 27.87 | 27.87 | 27.87 | -0.45% | 2,005 |
| Oct 27, 2025 | 28.02 | 28.02 | 27.93 | 28.00 | 28.00 | 0.75% | 2,567 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.79 | 27.79 | 27.79 | -0.15% | 1,057 |
| Oct 23, 2025 | 27.54 | 27.88 | 27.54 | 27.83 | 27.83 | 1.44% | 1,300 |
| Oct 22, 2025 | 27.45 | 27.52 | 27.29 | 27.44 | 27.44 | -0.54% | 1,519 |
| Oct 21, 2025 | 27.50 | 27.64 | 27.50 | 27.59 | 27.59 | -0.21% | 1,466 |
| Oct 20, 2025 | 27.60 | 27.65 | 27.60 | 27.64 | 27.64 | 0.48% | 6,033 |
| Oct 17, 2025 | 27.48 | 27.51 | 27.46 | 27.51 | 27.51 | -0.20% | 2,698 |
| Oct 16, 2025 | 27.85 | 27.85 | 27.55 | 27.57 | 27.57 | -0.64% | 1,396 |
| Oct 15, 2025 | 27.96 | 27.97 | 27.75 | 27.75 | 27.75 | 0.48% | 1,817 |
| Oct 14, 2025 | 27.70 | 27.70 | 27.61 | 27.61 | 27.61 | 0.03% | 284 |
| Oct 13, 2025 | 27.59 | 27.60 | 27.59 | 27.60 | 27.60 | 2.35% | 1,529 |
| Oct 10, 2025 | 27.75 | 27.75 | 26.97 | 26.97 | 26.97 | -2.59% | 2,059 |
| Oct 9, 2025 | 27.87 | 27.87 | 27.65 | 27.69 | 27.69 | -0.66% | 4,945 |
| Oct 8, 2025 | 27.68 | 27.87 | 27.68 | 27.87 | 27.87 | 1.01% | 1,892 |
| Oct 7, 2025 | 27.86 | 27.86 | 27.57 | 27.59 | 27.59 | -1.08% | 1,805 |
| 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 |