iShares Texas Equity ETF (TEXN)

Historical Prices For iShares Texas Equity ETF (TEXN)

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	27.20	27.20	26.21	26.22	2,454	26.22
11/19/2025	26.75	26.75	26.71	26.71	2,894	26.71
11/18/2025	26.50	26.83	26.50	26.75	2,567	26.75
11/17/2025	26.69	26.69	26.69	26.69	513	26.69
11/14/2025	26.72	27.08	26.72	27.00	1,079	27.00
11/13/2025	26.83	26.83	26.79	26.79	387	26.79
11/12/2025	27.45	27.45	27.32	27.32	1,006	27.32
11/11/2025	27.47	27.56	27.47	27.56	1,263	27.56
11/10/2025	27.48	27.56	27.41	27.56	2,320	27.56
11/07/2025	26.98	27.28	26.94	27.28	3,412	27.28
11/06/2025	27.25	27.26	27.25	27.26	515	27.26
11/05/2025	27.30	27.55	27.30	27.48	1,880	27.48
11/04/2025	27.33	27.33	27.18	27.18	404	27.18
11/03/2025	27.61	27.72	27.61	27.68	4,855	27.68
10/31/2025	27.73	27.77	27.73	27.75	518	27.75
10/30/2025	27.74	27.74	27.51	27.51	4,512	27.51
10/29/2025	27.92	27.92	27.90	27.97	1,214	27.97
10/28/2025	27.92	27.98	27.87	27.87	2,005	27.87
10/27/2025	28.02	28.02	27.93	28.00	2,567	28.00
10/24/2025	28.00	28.00	27.78	27.79	1,057	27.79
10/23/2025	27.54	27.88	27.54	27.83	1,300	27.83
10/22/2025	27.45	27.52	27.29	27.43	1,519	27.43
10/21/2025	27.50	27.64	27.50	27.59	1,466	27.59
10/20/2025	27.60	27.65	27.60	27.64	6,033	27.64
10/17/2025	27.48	27.51	27.46	27.51	2,698	27.51
10/16/2025	27.85	27.85	27.55	27.57	1,396	27.57
10/15/2025	27.95	27.97	27.75	27.75	1,817	27.75
10/14/2025	27.70	27.70	27.61	27.61	284	27.61
10/13/2025	27.59	27.60	27.59	27.60	1,529	27.60
10/10/2025	27.75	27.75	26.97	26.97	2,059	26.97
10/09/2025	27.86	27.86	27.65	27.69	4,945	27.69
10/08/2025	27.68	27.87	27.68	27.87	1,892	27.87
10/07/2025	27.86	27.86	27.57	27.59	1,805	27.59
10/06/2025	27.85	27.94	27.80	27.89	7,417	27.89
10/03/2025	27.90	27.90	27.63	27.65	2,975	27.65
10/02/2025	27.97	27.67	27.65	27.65	631	27.65
10/01/2025	27.69	27.91	27.69	27.91	2,002	27.91
9/30/2025	27.58	27.75	27.52	27.75	2,751	27.75
9/29/2025	27.82	27.82	27.73	27.79	911	27.79
9/26/2025	27.95	27.95	27.95	27.95	372	27.95
9/25/2025	27.77	27.77	27.55	27.68	2,559	27.68
9/24/2025	28.06	28.10	27.99	28.00	3,087	28.00
9/23/2025	28.09	28.09	27.90	27.90	1,524	27.90
9/22/2025	27.70	27.98	27.70	27.96	2,588	27.96
9/19/2025	27.75	27.75	27.57	27.71	1,696	27.71
9/18/2025	27.65	27.74	27.65	27.66	1,176	27.66
9/17/2025	27.57	27.66	27.50	27.59	3,181	27.59
9/16/2025	27.48	27.56	27.48	27.55	7,379	27.55
9/15/2025	27.56	27.56	27.43	27.43	4,148	27.32
9/12/2025	27.36	27.36	27.27	27.27	1,304	27.17
9/11/2025	27.32	27.32	27.26	27.32	1,800	27.22
9/10/2025	26.94	27.34	26.94	27.20	4,985	27.10
9/09/2025	26.15	26.19	26.15	26.16	1,860	26.06
9/08/2025	26.06	26.10	26.06	26.10	710	26.00
9/05/2025	25.99	26.10	25.99	26.10	1,436	26.00
9/04/2025	26.07	26.13	26.07	26.13	1,038	26.03
9/03/2025	25.99	25.99	25.90	25.95	807	25.85
9/02/2025	26.13	26.17	26.13	26.17	1,384	26.07
8/29/2025	26.50	26.50	26.27	26.30	2,424	26.20
8/28/2025	26.51	26.62	26.49	26.62	1,403	26.51
8/27/2025	26.53	26.53	26.53	26.53	204	26.42
8/26/2025	26.26	26.38	26.25	26.38	2,805	26.28
8/25/2025	26.28	26.36	26.28	26.34	1,848	26.24
8/22/2025	26.00	26.36	26.00	26.31	2,722	26.21
8/21/2025	25.67	25.77	25.67	25.74	3,729	25.64