Home

iShares Texas Equity ETF (TEXN)

27.65
-0.26 (-0.93%)
NASDAQ · Last Trade: Oct 2nd, 7:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Texas Equity ETF (TEXN)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202527.9627.6727.6527.6563127.65
10/01/202527.6927.9127.6927.912,00227.91
9/30/202527.5827.7527.5227.752,75127.75
9/29/202527.8227.8227.7327.7991127.79
9/26/202527.9527.9527.9527.9537227.95
9/25/202527.7727.7727.5527.682,55927.68
9/24/202528.0628.1027.9928.003,08728.00
9/23/202528.0928.0927.9027.901,52427.90
9/22/202527.7027.9827.7027.962,58827.96
9/19/202527.7527.7527.5727.711,69627.71
9/18/202527.6527.7427.6527.661,17627.66
9/17/202527.5727.6627.5027.593,18127.59
9/16/202527.4827.5627.4827.557,37927.55
9/15/202527.5627.5627.4327.434,14827.32
9/12/202527.3627.3627.2727.271,30427.17
9/11/202527.3227.3227.2627.321,80027.22
9/10/202526.9427.3426.9427.204,98527.10
9/09/202526.1526.1926.1526.161,86026.06
9/08/202526.0626.1026.0626.1071026.00
9/05/202525.9926.1025.9926.101,43626.00
9/04/202526.0726.1326.0726.131,03826.03
9/03/202525.9925.9925.9025.9580725.85
9/02/202526.1326.1726.1326.171,38426.07
8/29/202526.5026.5026.2726.302,42426.20
8/28/202526.5126.6226.4926.621,40326.51
8/27/202526.5326.5326.5326.5320426.42
8/26/202526.2626.3826.2526.382,80526.28
8/25/202526.2826.3626.2826.341,84826.24
8/22/202526.0026.3626.0026.312,72226.21
8/21/202525.6725.7725.6725.743,72925.64
8/20/202525.6625.7525.5525.752,67925.65
8/19/202525.9525.9525.6425.691,48225.59
8/18/202525.8325.8725.8325.873,48325.77
8/15/202525.8325.9525.8125.851,84025.75
8/14/202525.9325.9325.8625.931,80425.83
8/13/202526.1026.1025.8725.993,82725.89
8/12/202525.8425.9825.8425.9887525.88
8/11/202525.8325.8625.6825.682,39525.58
8/08/202525.8125.8125.7025.702,57525.60
8/07/202525.7825.8025.4825.5410,00125.45
8/06/202525.8725.8725.6825.6929,12125.60
8/05/202525.6425.7625.5625.7415,01925.64
8/04/202525.6025.6525.5925.651,98825.55
8/01/202525.5025.5025.2725.425,18025.32
7/31/202526.1426.1425.8025.825,22925.72
7/30/202526.1626.1925.9126.0813,30225.97
7/29/202526.2726.2726.0826.214,04326.11
7/28/202526.0526.1326.0526.113,17726.01
7/25/202525.8225.9425.7725.926,08125.82
7/24/202525.7725.7725.6425.7518,25325.65
7/23/202525.7925.9425.7925.918,35125.81
7/22/202525.7125.7925.6325.784,46225.68
7/21/202525.8425.8525.6525.665,43325.56
7/18/202525.8725.9425.7425.785,28425.68
7/17/202525.6125.7725.6125.763,66825.66
7/16/202525.5725.5725.3925.552,54825.46
7/15/202525.8525.8525.4325.439,05525.33
7/14/202525.8225.8225.6425.7425,93825.64
7/11/202525.7525.8425.6825.805,24925.70
7/10/202525.7625.9025.6925.8815,87025.78
7/09/202525.6325.6725.5725.679,15425.57
7/08/202525.5625.7425.5625.636,16525.53
7/07/202525.5025.5025.2025.3716,28225.27
7/03/202525.6625.7825.6625.7524,12725.65