iShares Texas Equity ETF (TEXN)

NASDAQ: TEXN · Real-Time Price · USD

31.82

-0.21 (-0.66%)

At close: Jul 20, 2026, 4:00 PM EDT

31.82

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.15	32.15	31.92	31.97	-	-0.20%	1,055
Jul 17, 2026	31.79	32.07	31.79	32.03	32.03	-0.03%	1,652
Jul 16, 2026	32.20	32.20	31.98	32.04	32.04	-0.69%	3,827
Jul 15, 2026	32.05	32.28	32.05	32.27	32.27	-0.76%	1,102
Jul 14, 2026	32.47	32.51	32.41	32.51	32.51	0.68%	1,053
Jul 13, 2026	32.42	32.42	32.26	32.29	32.29	-0.18%	3,044
Jul 10, 2026	32.32	32.38	32.32	32.35	32.35	0.09%	1,760
Jul 9, 2026	32.32	32.34	32.32	32.32	32.32	0.44%	654
Jul 8, 2026	32.24	32.24	32.10	32.18	32.18	0.25%	3,162
Jul 7, 2026	32.02	32.10	31.87	32.10	32.10	-0.18%	1,222
Jul 6, 2026	31.94	32.24	31.94	32.16	32.16	1.27%	2,132
Jul 2, 2026	32.34	32.34	31.54	31.76	31.76	-1.24%	3,760
Jul 1, 2026	32.41	32.41	32.16	32.16	32.16	-1.09%	2,850
Jun 30, 2026	32.33	32.53	32.33	32.51	32.51	0.53%	2,147
Jun 29, 2026	32.10	32.37	31.87	32.34	32.34	1.44%	2,256
Jun 26, 2026	32.03	32.10	31.86	31.88	31.88	-1.22%	11,367
Jun 25, 2026	32.20	32.27	32.20	32.27	32.27	0.85%	1,029
Jun 24, 2026	32.16	32.16	31.85	32.00	32.00	-0.90%	2,285
Jun 23, 2026	32.20	32.36	32.17	32.29	32.29	-1.33%	4,076
Jun 22, 2026	32.73	32.74	32.66	32.73	32.73	0.91%	3,434
Jun 18, 2026	32.70	32.70	32.23	32.43	32.43	0.09%	4,193
Jun 17, 2026	32.72	32.83	32.37	32.40	32.40	-0.98%	2,298
Jun 16, 2026	32.85	33.03	32.73	32.73	32.73	-0.38%	1,587
Jun 15, 2026	32.94	32.98	32.85	32.85	32.85	-0.15%	4,393
Jun 12, 2026	32.81	33.09	32.77	33.01	32.90	0.80%	3,442
Jun 11, 2026	32.67	32.75	32.50	32.75	32.64	0.75%	1,088
Jun 10, 2026	32.94	32.94	32.50	32.50	32.40	-1.11%	2,335
Jun 9, 2026	33.38	33.45	32.33	32.87	32.76	-0.98%	2,313
Jun 8, 2026	33.31	33.31	33.18	33.19	33.08	0.82%	3,235
Jun 5, 2026	33.52	33.54	32.85	32.92	32.82	-3.30%	9,714
Jun 4, 2026	33.72	34.05	33.72	34.05	33.94	0.17%	1,463
Jun 3, 2026	34.06	34.12	33.97	33.99	33.88	-0.24%	3,051
Jun 2, 2026	33.85	34.07	33.85	34.07	33.96	1.39%	378
Jun 1, 2026	33.28	33.68	33.28	33.60	33.49	0.77%	837
May 29, 2026	33.36	33.38	33.29	33.35	33.24	0.61%	2,234
May 28, 2026	33.03	33.24	33.03	33.14	33.03	0.46%	1,757
May 27, 2026	33.02	33.04	32.99	32.99	32.88	-0.80%	1,540
May 26, 2026	33.17	33.45	33.17	33.26	33.15	0.30%	5,773
May 22, 2026	33.03	33.16	33.03	33.16	33.05	1.18%	1,521
May 21, 2026	32.85	32.85	32.70	32.77	32.66	-0.08%	2,786
May 20, 2026	32.86	32.86	32.80	32.80	32.69	0.42%	1,728
May 19, 2026	32.70	32.70	32.44	32.66	32.55	-0.23%	942
May 18, 2026	32.62	32.74	32.62	32.74	32.63	-0.03%	3,114
May 15, 2026	32.75	32.75	32.68	32.75	32.64	-0.58%	841
May 14, 2026	32.94	32.94	32.94	32.94	32.83	0.68%	766
May 13, 2026	32.71	32.72	32.68	32.72	32.61	0.37%	903
May 12, 2026	32.31	32.60	32.31	32.60	32.49	-0.43%	2,211
May 11, 2026	32.28	32.74	32.26	32.74	32.63	1.75%	2,337
May 8, 2026	32.26	32.26	32.18	32.18	32.07	0.38%	1,303
May 7, 2026	32.38	32.38	32.05	32.05	31.95	-1.28%	599