iShares Texas Equity ETF TEXN
32.74 USD -0.09 (-0.28%)
Regular-session close
32.77 +0.03 +0.09%
After hours · Nov 13, 4:00 PM ET
32.69 Day range 32.74
26.22 52-week range 34.50
- YTD
- +20.85%
- 1 year
- +22.21%
TEXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.69 | 32.74 | 32.69 | 32.74 | -0.10 | -0.30% | 2,600 |
| Nov 12, 2026 | 32.88 | 32.88 | 32.83 | 32.84 | +0.17 | +0.52% | 2,700 |
| Nov 11, 2026 | 32.40 | 32.67 | 32.40 | 32.67 | +0.69 | +2.16% | 600 |
| Nov 10, 2026 | 31.94 | 31.98 | 31.94 | 31.98 | -0.05 | -0.16% | 400 |
| Nov 9, 2026 | 31.21 | 32.04 | 31.21 | 32.03 | +0.87 | +2.79% | 3,800 |
| Nov 6, 2026 | 31.11 | 31.24 | 31.11 | 31.16 | +0.23 | +0.74% | 400 |
| Nov 5, 2026 | 32.07 | 32.07 | 30.93 | 30.93 | -1.70 | -5.21% | 8,800 |
| Nov 4, 2026 | 32.99 | 32.99 | 32.47 | 32.63 | -0.90 | -2.68% | 5,900 |
| Nov 3, 2026 | 33.65 | 33.65 | 33.53 | 33.53 | +0.09 | +0.27% | 1,400 |
| Nov 2, 2026 | 33.88 | 33.88 | 33.44 | 33.44 | -0.73 | -2.14% | 500 |
| Oct 30, 2026 | 34.22 | 34.22 | 34.17 | 34.17 | -0.26 | -0.76% | 400 |
| Oct 29, 2026 | 34.29 | 34.43 | 34.29 | 34.43 | -0.07 | -0.20% | 600 |
| Oct 28, 2026 | 34.45 | 34.50 | 34.38 | 34.50 | +0.14 | +0.41% | 3,100 |
| Oct 27, 2026 | 34.28 | 34.36 | 34.25 | 34.36 | +0.23 | +0.67% | 6,800 |
| Oct 26, 2026 | 34.22 | 34.24 | 34.13 | 34.13 | +0.42 | +1.25% | 1,600 |
| Oct 23, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | +0.33 | +0.99% | 500 |
| Oct 22, 2026 | 33.31 | 33.38 | 33.31 | 33.38 | -0.57 | -1.68% | 400 |
| Oct 21, 2026 | 33.90 | 33.95 | 33.90 | 33.95 | +0.32 | +0.95% | 600 |
| Oct 20, 2026 | 33.60 | 33.64 | 33.58 | 33.63 | +0.17 | +0.51% | 1,100 |
| Oct 19, 2026 | 33.51 | 33.51 | 33.46 | 33.46 | 0.00 | 0.00% | 400 |
| Oct 16, 2026 | 33.46 | 33.49 | 33.42 | 33.46 | -0.09 | -0.27% | 1,600 |
| Oct 15, 2026 | 33.44 | 33.55 | 33.44 | 33.55 | -0.22 | -0.65% | 500 |
| Oct 14, 2026 | 33.92 | 33.92 | 33.72 | 33.77 | -0.58 | -1.69% | 500 |
| Oct 13, 2026 | 34.14 | 34.35 | 34.13 | 34.35 | +0.16 | +0.47% | 1,200 |
| Oct 12, 2026 | 34.26 | 34.26 | 34.16 | 34.19 | -0.05 | -0.15% | 900 |
| Oct 9, 2026 | 34.22 | 34.24 | 34.22 | 34.24 | +0.22 | +0.65% | 1,000 |
| Oct 8, 2026 | 34.05 | 34.07 | 34.01 | 34.02 | +0.13 | +0.38% | 6,100 |
| Oct 7, 2026 | 34.27 | 34.27 | 33.83 | 33.89 | -0.48 | -1.40% | 4,000 |
| Oct 6, 2026 | 34.28 | 34.45 | 34.28 | 34.37 | +0.37 | +1.09% | 3,400 |
| Oct 5, 2026 | 33.81 | 34.10 | 33.81 | 34.00 | +0.29 | +0.86% | 1,500 |
| Oct 2, 2026 | 33.67 | 33.73 | 33.67 | 33.71 | +0.49 | +1.48% | 14,700 |
| Oct 1, 2026 | 33.06 | 33.22 | 33.06 | 33.22 | +0.29 | +0.88% | 2,100 |
| Sep 30, 2026 | 33.05 | 33.06 | 32.89 | 32.93 | -0.05 | -0.15% | 4,900 |
| Sep 29, 2026 | 32.95 | 32.98 | 32.95 | 32.98 | -0.05 | -0.15% | 400 |
| Sep 28, 2026 | 33.10 | 33.12 | 33.03 | 33.03 | -0.27 | -0.81% | 7,600 |
| Sep 25, 2026 | 33.25 | 33.32 | 33.24 | 33.30 | -0.07 | -0.21% | 2,500 |
| Sep 24, 2026 | 33.44 | 33.46 | 33.37 | 33.37 | -0.08 | -0.24% | 8,700 |
| Sep 23, 2026 | 33.42 | 33.45 | 33.42 | 33.45 | +0.03 | +0.09% | 300 |
| Sep 22, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | -0.15 | -0.45% | 400 |
| Sep 21, 2026 | 33.77 | 33.77 | 33.50 | 33.57 | 0.00 | 0.00% | 4,800 |
| Sep 18, 2026 | 33.56 | 33.57 | 33.51 | 33.57 | -0.13 | -0.39% | 1,000 |
| Sep 17, 2026 | 33.60 | 33.70 | 33.60 | 33.70 | +0.35 | +1.05% | 600 |
| Sep 16, 2026 | 33.75 | 33.75 | 33.35 | 33.35 | -0.38 | -1.13% | 1,200 |
| Sep 15, 2026 | 33.58 | 33.73 | 33.58 | 33.73 | +0.13 | +0.39% | 300 |
| Sep 14, 2026 | 33.91 | 33.91 | 33.60 | 33.60 | -0.39 | -1.15% | 700 |
| Sep 11, 2026 | 34.00 | 34.00 | 33.97 | 33.99 | +0.39 | +1.16% | 2,100 |
| Sep 10, 2026 | 34.04 | 34.04 | 33.60 | 33.60 | -0.37 | -1.09% | 2,000 |
| Sep 9, 2026 | 33.94 | 34.25 | 33.94 | 33.97 | +0.03 | +0.09% | 1,100 |
| Sep 8, 2026 | 34.01 | 34.01 | 33.94 | 33.94 | +0.27 | +0.80% | 2,000 |
| Sep 4, 2026 | 33.70 | 33.70 | 33.67 | 33.67 | -0.24 | -0.71% | 300 |
| Sep 3, 2026 | 34.01 | 34.01 | 33.91 | 33.91 | +0.40 | +1.19% | 500 |
| Sep 2, 2026 | 33.23 | 33.51 | 33.23 | 33.51 | +0.29 | +0.87% | 1,300 |
| Sep 1, 2026 | 33.28 | 33.28 | 33.17 | 33.22 | -0.33 | -0.98% | 3,200 |
| Aug 31, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | +0.45 | +1.36% | 300 |
| Aug 28, 2026 | 33.19 | 33.19 | 33.05 | 33.10 | -0.23 | -0.69% | 3,400 |
| Aug 27, 2026 | 33.22 | 33.34 | 33.22 | 33.33 | +0.25 | +0.76% | 4,800 |
| Aug 26, 2026 | 33.10 | 33.12 | 33.08 | 33.08 | +0.08 | +0.24% | 600 |
| Aug 25, 2026 | 33.02 | 33.07 | 33.00 | 33.00 | -0.14 | -0.42% | 1,600 |
| Aug 24, 2026 | 33.20 | 33.21 | 33.11 | 33.14 | -0.42 | -1.25% | 3,500 |
| Aug 21, 2026 | 33.55 | 33.59 | 33.54 | 33.56 | +0.29 | +0.87% | 3,500 |
| Aug 20, 2026 | 33.45 | 33.46 | 33.27 | 33.27 | -0.18 | -0.54% | 5,000 |
| Aug 19, 2026 | 33.56 | 33.56 | 33.45 | 33.45 | -0.11 | -0.33% | 1,300 |
| Aug 18, 2026 | 33.62 | 33.62 | 33.54 | 33.56 | -0.22 | -0.65% | 3,200 |
| Aug 17, 2026 | 33.66 | 33.85 | 33.66 | 33.78 | +0.15 | +0.45% | 3,000 |
| Aug 14, 2026 | 33.76 | 33.76 | 33.60 | 33.63 | +0.19 | +0.57% | 2,300 |
65 days, newest first. Daily bars as drawn on the TEXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.