iShares Texas Equity ETF (TEXN)

Last Price32.93

Change-0.05 (-0.15%)

NASDAQ · Last Trade: Sep 30th, 10:45 PM EDT

Historical Prices For iShares Texas Equity ETF (TEXN)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	33.05	33.06	32.89	32.93	4,855	32.93
9/29/2026	32.95	32.98	32.95	32.98	424	32.98
9/28/2026	33.10	33.12	33.03	33.03	7,630	33.03
9/25/2026	33.25	33.32	33.24	33.30	2,467	33.30
9/24/2026	33.44	33.46	33.37	33.37	8,671	33.37
9/23/2026	33.42	33.45	33.42	33.45	321	33.45
9/22/2026	33.42	33.42	33.42	33.42	392	33.42
9/21/2026	33.77	33.77	33.50	33.57	4,762	33.57
9/18/2026	33.56	33.57	33.51	33.57	1,005	33.57
9/17/2026	33.59	33.70	33.59	33.70	583	33.70
9/16/2026	33.75	33.75	33.35	33.35	1,188	33.35
9/15/2026	33.58	33.73	33.58	33.73	286	33.73
9/14/2026	33.91	33.91	33.60	33.60	671	33.49
9/11/2026	34.00	34.00	33.97	33.98	2,127	33.87
9/10/2026	34.04	34.04	33.60	33.60	1,996	33.48
9/09/2026	33.94	34.25	33.94	33.97	1,139	33.85
9/08/2026	34.01	34.01	33.94	33.94	2,035	33.82
9/04/2026	33.70	33.70	33.66	33.66	308	33.55
9/03/2026	34.01	34.01	33.91	33.91	547	33.79
9/02/2026	33.23	33.51	33.23	33.51	1,263	33.39
9/01/2026	33.28	33.28	33.17	33.22	3,246	33.11
8/31/2026	33.55	33.55	33.55	33.55	264	33.43
8/28/2026	33.19	33.19	33.05	33.10	3,400	32.98
8/27/2026	33.22	33.34	33.22	33.33	4,781	33.21
8/26/2026	33.10	33.12	33.08	33.08	551	32.96
8/25/2026	33.02	33.07	33.00	33.00	1,636	32.88
8/24/2026	33.20	33.21	33.11	33.14	3,493	33.03
8/21/2026	33.55	33.59	33.54	33.56	3,469	33.44
8/20/2026	33.45	33.46	33.27	33.27	4,960	33.15
8/19/2026	33.56	33.56	33.45	33.45	1,311	33.33
8/18/2026	33.62	33.62	33.54	33.56	3,166	33.44
8/17/2026	33.66	33.85	33.66	33.78	2,985	33.67
8/14/2026	33.76	33.76	33.60	33.63	2,326	33.51
8/13/2026	33.34	33.44	33.34	33.44	969	33.32
8/12/2026	33.22	33.30	33.21	33.27	2,825	33.15
8/11/2026	33.16	33.16	33.00	33.05	1,135	32.93
8/10/2026	32.68	32.99	32.68	32.94	4,372	32.82
8/07/2026	32.37	32.37	32.37	32.37	213	32.26
8/06/2026	32.23	32.23	32.13	32.17	3,890	32.06
8/05/2026	32.36	32.41	32.12	32.12	5,731	32.01
8/04/2026	32.35	32.54	32.35	32.54	1,308	32.43
8/03/2026	31.90	32.11	31.90	32.10	2,760	31.98
7/31/2026	31.76	31.76	31.76	31.76	1,208	31.65
7/30/2026	31.32	31.56	31.32	31.56	681	31.44
7/29/2026	31.54	31.54	30.96	30.96	2,023	30.86
7/28/2026	31.27	31.34	31.26	31.34	1,467	31.23
7/27/2026	31.83	31.83	31.56	31.64	1,218	31.53
7/24/2026	32.11	32.11	31.90	31.91	3,752	31.79
7/23/2026	32.24	32.24	31.98	31.98	1,624	31.86
7/22/2026	32.61	32.61	32.49	32.49	425	32.38
7/21/2026	32.27	32.33	32.26	32.28	2,238	32.17
7/20/2026	32.05	32.05	31.82	31.82	1,365	31.71
7/17/2026	31.79	32.07	31.79	32.03	1,652	31.92
7/16/2026	32.20	32.20	31.98	32.04	3,827	31.93
7/15/2026	32.06	32.28	32.27	32.27	1,103	32.15
7/14/2026	32.47	32.51	32.41	32.51	1,054	32.40
7/13/2026	32.42	32.42	32.26	32.29	3,045	32.18
7/10/2026	32.32	32.38	32.32	32.35	1,761	32.24
7/09/2026	32.32	32.34	32.32	32.32	655	32.21
7/08/2026	32.24	32.24	32.10	32.18	3,162	32.07
7/07/2026	32.02	32.10	31.87	32.10	1,223	31.99
7/06/2026	31.94	32.24	31.94	32.16	2,132	32.05
7/02/2026	32.34	32.34	31.54	31.76	3,761	31.64
7/01/2026	32.41	32.41	32.16	32.16	2,850	32.04