MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TEXN — iShares Texas Equity ETF
NasdaqiShares Texas Equity ETF
$33.89
-0.48(-1.39%)
- O
- 34.27
- H
- 34.27
- L
- 33.83
- V
- 4.03K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.89
Period Return+34.16%
Period High$34.45
Period Low$24.94
Avg Daily Volume3.8K
Total Trading Days325
TEXN — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.27 | $34.27 | $33.83 | $33.89 | $-0.48 | -1.39% | 4,025 | $33.89 | $33.83 $34.27 |
| Oct 6, 2026 | $34.28 | $34.45 | $34.28 | $34.37 | +$0.37 | +1.08% | 3,385 | $34.40 | $34.28 $34.45 |
| Oct 5, 2026 | $33.82 | $34.10 | $33.82 | $34.00 | +$0.29 | +0.85% | 1,541 | $33.95 | $33.82 $34.10 |
| Oct 2, 2026 | $33.67 | $33.73 | $33.67 | $33.71 | +$0.49 | +1.47% | 14,678 | $33.71 | $33.67 $33.73 |
| Oct 1, 2026 | $33.06 | $33.22 | $33.06 | $33.22 | +$0.29 | +0.89% | 2,149 | $33.12 | $33.06 $33.22 |
| Sep 30, 2026 | $33.05 | $33.06 | $32.89 | $32.93 | $-0.05 | -0.15% | 4,855 | $33.03 | $32.89 $33.06 |
| Sep 29, 2026 | $32.95 | $32.98 | $32.95 | $32.98 | $-0.05 | -0.15% | 424 | $32.95 | $32.95 $32.98 |
| Sep 28, 2026 | $33.10 | $33.12 | $33.03 | $33.03 | $-0.26 | -0.79% | 7,630 | $33.10 | $33.03 $33.12 |
| Sep 25, 2026 | $33.25 | $33.32 | $33.24 | $33.30 | $-0.08 | -0.23% | 2,467 | $33.28 | $33.24 $33.32 |
| Sep 24, 2026 | $33.44 | $33.46 | $33.37 | $33.37 | $-0.08 | -0.25% | 8,671 | $33.39 | $33.37 $33.46 |
| Sep 23, 2026 | $33.42 | $33.45 | $33.42 | $33.45 | +$0.04 | +0.11% | 320 | $33.45 | $33.42 $33.45 |
| Sep 22, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $-0.16 | -0.47% | 392 | $33.28 | $33.42 $33.42 |
| Sep 21, 2026 | $33.77 | $33.77 | $33.50 | $33.57 | +$0.01 | +0.02% | 4,763 | $33.62 | $33.50 $33.77 |
| Sep 18, 2026 | $33.56 | $33.57 | $33.51 | $33.57 | $-0.13 | -0.39% | 1,005 | $33.55 | $33.51 $33.57 |
| Sep 17, 2026 | $33.60 | $33.70 | $33.60 | $33.70 | +$0.35 | +1.06% | 583 | $33.65 | $33.60 $33.70 |
| Sep 16, 2026 | $33.75 | $33.75 | $33.35 | $33.35 | $-0.38 | -1.14% | 1,188 | $33.56 | $33.35 $33.75 |
| Sep 15, 2026 | $33.58 | $33.73 | $33.58 | $33.73 | +$0.12 | +0.37% | 286 | $33.75 | $33.58 $33.73 |
| Sep 14, 2026 | $33.91 | $33.91 | $33.60 | $33.60 | $-0.38 | -1.12% | 671 | $33.75 | $33.60 $33.91 |
| Sep 11, 2026 | $34.00 | $34.00 | $33.97 | $33.98 | +$0.38 | +1.14% | 2,127 | $33.97 | $33.97 $34.00 |
| Sep 10, 2026 | $34.04 | $34.04 | $33.60 | $33.60 | $-0.37 | -1.09% | 1,996 | $33.81 | $33.60 $34.04 |
| Sep 9, 2026 | $33.94 | $34.25 | $33.94 | $33.97 | +$0.03 | +0.10% | 1,139 | $33.99 | $33.94 $34.25 |
| Sep 8, 2026 | $34.01 | $34.01 | $33.94 | $33.94 | +$0.27 | +0.81% | 2,035 | $33.96 | $33.94 $34.01 |
| Sep 4, 2026 | $33.70 | $33.70 | $33.66 | $33.66 | $-0.24 | -0.71% | 308 | $33.72 | $33.66 $33.70 |
| Sep 3, 2026 | $34.01 | $34.01 | $33.91 | $33.91 | +$0.40 | +1.18% | 547 | $33.94 | $33.91 $34.01 |
| Sep 2, 2026 | $33.23 | $33.51 | $33.23 | $33.51 | +$0.29 | +0.86% | 1,263 | $33.36 | $33.23 $33.51 |
| Sep 1, 2026 | $33.28 | $33.28 | $33.17 | $33.22 | $-0.32 | -0.97% | 3,246 | $33.23 | $33.17 $33.28 |
| Aug 31, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | +$0.45 | +1.35% | 264 | $33.42 | $33.55 $33.55 |
| Aug 28, 2026 | $33.19 | $33.19 | $33.05 | $33.10 | $-0.23 | -0.68% | 3,400 | $33.10 | $33.05 $33.19 |
| Aug 27, 2026 | $33.22 | $33.34 | $33.22 | $33.33 | +$0.25 | +0.77% | 4,781 | $33.31 | $33.22 $33.34 |
| Aug 26, 2026 | $33.10 | $33.12 | $33.08 | $33.08 | +$0.08 | +0.24% | 551 | $33.11 | $33.08 $33.12 |