iShares Texas Equity ETF (TEXN)

NASDAQ: TEXN · Real-Time Price · USD

33.10

-0.23 (-0.69%)

At close: Aug 28, 2026, 4:00 PM EDT

33.09

-0.01 (-0.03%)

After-hours: Aug 28, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.19	33.19	33.05	33.10	33.10	-0.68%	3,399
Aug 27, 2026	33.22	33.34	33.22	33.33	33.33	0.77%	4,781
Aug 26, 2026	33.10	33.12	33.08	33.08	33.08	0.24%	550
Aug 25, 2026	33.02	33.07	33.00	33.00	33.00	-0.44%	1,636
Aug 24, 2026	33.20	33.21	33.11	33.14	33.14	-1.23%	3,492
Aug 21, 2026	33.55	33.59	33.54	33.56	33.56	0.86%	3,468
Aug 20, 2026	33.45	33.46	33.27	33.27	33.27	-0.54%	4,959
Aug 19, 2026	33.56	33.56	33.45	33.45	33.45	-0.32%	1,311
Aug 18, 2026	33.62	33.62	33.54	33.56	33.56	-0.67%	3,166
Aug 17, 2026	33.66	33.85	33.66	33.79	33.78	0.47%	2,989
Aug 14, 2026	33.76	33.76	33.60	33.63	33.63	0.57%	2,325
Aug 13, 2026	33.34	33.44	33.34	33.44	33.44	0.50%	968
Aug 12, 2026	33.22	33.30	33.21	33.27	33.27	0.68%	2,824
Aug 11, 2026	33.16	33.16	33.00	33.05	33.05	0.32%	1,134
Aug 10, 2026	32.68	32.99	32.68	32.94	32.94	1.75%	4,370
Aug 7, 2026	32.37	32.37	32.37	32.37	32.37	0.63%	212
Aug 6, 2026	32.23	32.23	32.13	32.17	32.17	0.15%	3,889
Aug 5, 2026	32.36	32.41	32.12	32.12	32.12	-1.30%	5,730
Aug 4, 2026	32.35	32.55	32.35	32.55	32.54	1.39%	1,308
Aug 3, 2026	31.90	32.11	31.90	32.10	32.10	1.07%	2,760
Jul 31, 2026	31.76	31.76	31.76	31.76	31.76	0.65%	1,207
Jul 30, 2026	31.32	31.56	31.32	31.56	31.56	1.91%	680
Jul 29, 2026	31.54	31.54	30.97	30.97	30.96	-1.20%	2,023
Jul 28, 2026	31.27	31.34	31.26	31.34	31.34	-0.96%	1,466
Jul 27, 2026	31.83	31.83	31.56	31.64	31.64	-0.83%	1,217
Jul 24, 2026	32.11	32.11	31.90	31.91	31.91	-0.21%	3,752
Jul 23, 2026	32.24	32.24	31.98	31.98	31.98	-1.60%	1,623
Jul 22, 2026	32.61	32.61	32.49	32.49	32.49	0.65%	424
Jul 21, 2026	32.27	32.33	32.26	32.28	32.28	1.45%	2,236
Jul 20, 2026	32.15	32.15	31.82	31.82	31.82	-0.66%	1,364
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