iShares Texas Equity ETF (TEXN)
NASDAQ: TEXN · Real-Time Price · USD
32.74
-0.01 (-0.03%)
At close: May 18, 2026, 4:00 PM EDT
32.67
-0.07 (-0.20%)
After-hours: May 18, 2026, 4:15 PM EDT
TEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 32.62 | 32.74 | 32.62 | 32.67 | 32.67 | -0.24% | 3,114 |
| May 15, 2026 | 32.75 | 32.75 | 32.68 | 32.75 | 32.75 | -0.58% | 841 |
| May 14, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.68% | 766 |
| May 13, 2026 | 32.71 | 32.72 | 32.68 | 32.72 | 32.72 | 0.37% | 903 |
| May 12, 2026 | 32.31 | 32.60 | 32.31 | 32.60 | 32.60 | -0.43% | 2,211 |
| May 11, 2026 | 32.28 | 32.74 | 32.26 | 32.74 | 32.74 | 1.75% | 2,337 |
| May 8, 2026 | 32.26 | 32.26 | 32.18 | 32.18 | 32.18 | 0.38% | 1,303 |
| May 7, 2026 | 32.38 | 32.38 | 32.05 | 32.05 | 32.05 | -1.28% | 599 |
| May 6, 2026 | 32.19 | 32.47 | 32.19 | 32.47 | 32.47 | -0.24% | 6,973 |
| May 5, 2026 | 32.46 | 32.54 | 32.46 | 32.54 | 32.54 | 0.87% | 539 |
| May 4, 2026 | 32.19 | 32.26 | 32.19 | 32.26 | 32.26 | 0.40% | 1,105 |
| May 1, 2026 | 32.15 | 32.20 | 32.06 | 32.14 | 32.14 | 0.06% | 7,287 |
| Apr 30, 2026 | 31.37 | 32.12 | 31.37 | 32.12 | 32.12 | 2.23% | 2,406 |
| Apr 29, 2026 | 31.40 | 31.41 | 31.40 | 31.41 | 31.41 | 0.45% | 918 |
| Apr 28, 2026 | 31.27 | 31.32 | 31.27 | 31.27 | 31.27 | -0.22% | 1,596 |
| Apr 27, 2026 | 31.45 | 31.45 | 31.31 | 31.34 | 31.34 | -0.07% | 4,158 |
| Apr 24, 2026 | 31.29 | 31.36 | 31.26 | 31.36 | 31.36 | -0.33% | 3,406 |
| Apr 23, 2026 | 31.48 | 31.48 | 31.47 | 31.47 | 31.47 | 0.77% | 1,417 |
| Apr 22, 2026 | 31.25 | 31.28 | 31.23 | 31.23 | 31.23 | 0.89% | 1,655 |
| Apr 21, 2026 | 31.07 | 31.07 | 30.95 | 30.95 | 30.95 | 0.36% | 588 |
| Apr 20, 2026 | 30.88 | 30.88 | 30.84 | 30.84 | 30.84 | 0.18% | 1,505 |
| Apr 17, 2026 | 30.55 | 30.79 | 30.55 | 30.79 | 30.79 | -0.13% | 1,570 |
| Apr 16, 2026 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 1.00% | 5,377 |
| Apr 15, 2026 | 30.40 | 30.52 | 30.29 | 30.52 | 30.52 | 0.46% | 2,753 |
| Apr 14, 2026 | 30.35 | 30.40 | 30.35 | 30.38 | 30.38 | -0.05% | 1,654 |
| Apr 13, 2026 | 30.22 | 30.40 | 30.16 | 30.40 | 30.40 | 1.36% | 1,559 |
| Apr 10, 2026 | 29.94 | 29.99 | 29.94 | 29.99 | 29.99 | -0.39% | 915 |
| Apr 9, 2026 | 30.13 | 30.13 | 30.11 | 30.11 | 30.11 | -0.41% | 301 |
| Apr 8, 2026 | 30.15 | 30.23 | 30.14 | 30.23 | 30.23 | 0.04% | 620 |
| Apr 7, 2026 | 30.03 | 30.22 | 30.03 | 30.22 | 30.22 | 0.14% | 657 |
| Apr 6, 2026 | 30.22 | 30.22 | 30.09 | 30.17 | 30.17 | 0.12% | 1,293 |
| Apr 2, 2026 | 30.13 | 30.25 | 30.07 | 30.14 | 30.14 | -0.05% | 1,068 |
| Apr 1, 2026 | 30.34 | 30.34 | 30.15 | 30.15 | 30.15 | -0.84% | 1,780 |
| Mar 31, 2026 | 30.31 | 30.41 | 30.17 | 30.41 | 30.41 | 1.53% | 820 |
| Mar 30, 2026 | 30.52 | 30.52 | 29.95 | 29.95 | 29.95 | -1.45% | 3,516 |
| Mar 27, 2026 | 30.60 | 30.60 | 30.36 | 30.39 | 30.39 | -0.11% | 5,210 |
| Mar 26, 2026 | 30.64 | 30.64 | 30.42 | 30.42 | 30.42 | -0.47% | 2,065 |
| Mar 25, 2026 | 30.71 | 30.71 | 30.57 | 30.57 | 30.57 | -0.01% | 2,242 |
| Mar 24, 2026 | 30.66 | 30.66 | 30.57 | 30.57 | 30.57 | 0.92% | 1,574 |
| Mar 23, 2026 | 29.74 | 30.40 | 29.74 | 30.29 | 30.29 | 1.79% | 1,191 |
| Mar 20, 2026 | 30.21 | 30.21 | 29.76 | 29.76 | 29.76 | -1.37% | 2,105 |
| Mar 19, 2026 | 30.11 | 30.17 | 30.10 | 30.17 | 30.17 | 0.50% | 605 |
| Mar 18, 2026 | 30.20 | 30.20 | 30.02 | 30.02 | 30.02 | -0.71% | 670 |
| Mar 17, 2026 | 30.25 | 30.35 | 30.24 | 30.24 | 30.24 | 0.34% | 1,170 |
| Mar 16, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.02 | 0.50% | 529 |
| Mar 13, 2026 | 30.20 | 30.20 | 29.85 | 29.99 | 29.87 | 0.04% | 1,712 |
| Mar 12, 2026 | 30.12 | 30.15 | 29.97 | 29.97 | 29.86 | -0.55% | 1,006 |
| Mar 11, 2026 | 30.21 | 30.21 | 30.04 | 30.14 | 30.03 | 1.33% | 1,395 |
| Mar 10, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.64 | -0.76% | 486 |
| Mar 9, 2026 | 29.72 | 29.97 | 29.72 | 29.97 | 29.86 | 0.36% | 2,280 |