iShares Texas Equity ETF (TEXN)

NASDAQ: TEXN · Real-Time Price · USD

33.53

-0.17 (-0.50%)

At close: Sep 18, 2026, 4:00 PM EDT

33.57

+0.04 (0.11%)

After-hours: Sep 18, 2026, 4:15 PM EDT

TEXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.56	33.57	33.51	33.57	33.57	-0.39%	1,005
Sep 17, 2026	33.60	33.70	33.60	33.70	33.70	1.06%	582
Sep 16, 2026	33.75	33.75	33.35	33.35	33.35	-1.14%	1,187
Sep 15, 2026	33.58	33.73	33.58	33.73	33.73	0.73%	285
Sep 14, 2026	33.91	33.91	33.61	33.61	33.49	-1.12%	670
Sep 11, 2026	34.00	34.00	33.97	33.99	33.87	1.14%	2,126
Sep 10, 2026	34.04	34.04	33.60	33.60	33.48	-1.09%	1,995
Sep 9, 2026	33.94	34.25	33.94	33.97	33.85	0.10%	1,138
Sep 8, 2026	34.01	34.01	33.94	33.94	33.82	0.81%	2,035
Sep 4, 2026	33.70	33.70	33.67	33.67	33.55	-0.71%	307
Sep 3, 2026	34.01	34.01	33.91	33.91	33.79	1.18%	546
Sep 2, 2026	33.23	33.51	33.23	33.51	33.39	0.86%	1,262
Sep 1, 2026	33.28	33.28	33.17	33.22	33.11	-0.97%	3,245
Aug 31, 2026	33.55	33.55	33.55	33.55	33.43	1.35%	264
Aug 28, 2026	33.19	33.19	33.05	33.10	32.98	-0.68%	3,399
Aug 27, 2026	33.22	33.34	33.22	33.33	33.21	0.77%	4,781
Aug 26, 2026	33.10	33.12	33.08	33.08	32.96	0.24%	550
Aug 25, 2026	33.02	33.07	33.00	33.00	32.88	-0.44%	1,636
Aug 24, 2026	33.20	33.21	33.11	33.14	33.03	-1.23%	3,492
Aug 21, 2026	33.55	33.59	33.54	33.56	33.44	0.86%	3,468
Aug 20, 2026	33.45	33.46	33.27	33.27	33.15	-0.54%	4,959
Aug 19, 2026	33.56	33.56	33.45	33.45	33.33	-0.32%	1,311
Aug 18, 2026	33.62	33.62	33.54	33.56	33.44	-0.67%	3,166
Aug 17, 2026	33.66	33.85	33.66	33.79	33.67	0.47%	2,989
Aug 14, 2026	33.76	33.76	33.60	33.63	33.51	0.57%	2,325
Aug 13, 2026	33.34	33.44	33.34	33.44	33.32	0.50%	968
Aug 12, 2026	33.22	33.30	33.21	33.27	33.15	0.68%	2,824
Aug 11, 2026	33.16	33.16	33.00	33.05	32.93	0.32%	1,134
Aug 10, 2026	32.68	32.99	32.68	32.94	32.82	1.75%	4,370
Aug 7, 2026	32.37	32.37	32.37	32.37	32.26	0.63%	212
Aug 6, 2026	32.23	32.23	32.13	32.17	32.06	0.15%	3,889
Aug 5, 2026	32.36	32.41	32.12	32.12	32.01	-1.30%	5,730
Aug 4, 2026	32.35	32.55	32.35	32.55	32.43	1.39%	1,308
Aug 3, 2026	31.90	32.11	31.90	32.10	31.98	1.07%	2,760
Jul 31, 2026	31.76	31.76	31.76	31.76	31.65	0.65%	1,207
Jul 30, 2026	31.32	31.56	31.32	31.56	31.44	1.91%	680
Jul 29, 2026	31.54	31.54	30.97	30.97	30.86	-1.20%	2,023
Jul 28, 2026	31.27	31.34	31.26	31.34	31.23	-0.96%	1,466
Jul 27, 2026	31.83	31.83	31.56	31.64	31.53	-0.83%	1,217
Jul 24, 2026	32.11	32.11	31.90	31.91	31.79	-0.21%	3,752
Jul 23, 2026	32.24	32.24	31.98	31.98	31.86	-1.60%	1,623
Jul 22, 2026	32.61	32.61	32.49	32.49	32.38	0.65%	424
Jul 21, 2026	32.27	32.33	32.26	32.28	32.17	1.45%	2,236
Jul 20, 2026	32.15	32.15	31.82	31.82	31.71	-0.66%	1,364
Jul 17, 2026	31.79	32.07	31.79	32.03	31.92	-0.03%	1,652
Jul 16, 2026	32.20	32.20	31.98	32.04	31.93	-0.69%	3,827
Jul 15, 2026	32.05	32.28	32.05	32.27	32.15	-0.76%	1,102
Jul 14, 2026	32.47	32.51	32.41	32.51	32.40	0.68%	1,053
Jul 13, 2026	32.42	32.42	32.26	32.29	32.18	-0.18%	3,044
Jul 10, 2026	32.32	32.38	32.32	32.35	32.24	0.09%	1,760