Skip to main content
logo
iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
30.22
+0.04 (0.14%)
At close: Apr 7, 2026, 4:00 PM EDT
30.17
-0.05 (-0.15%)
After-hours: Apr 7, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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