Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
24.32
-0.07 (-0.29%)
At close: Mar 28, 2025, 4:00 PM
24.29
-0.03 (-0.13%)
Pre-market: Mar 31, 2025, 4:09 AM EDT

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.4024.4324.3224.3224.32-0.29%986
Mar 27, 202524.3924.3924.3924.3924.39-0.65%136
Mar 26, 202524.5524.5524.5524.5524.550.08%373
Mar 25, 202524.9724.9724.5324.5324.531.11%1,555
Mar 24, 202524.2524.2624.2524.2624.26-0.04%359
Mar 21, 202524.2824.3024.2124.2724.27-0.90%5,965
Mar 20, 202524.3524.4924.3524.4924.49-0.53%594
Mar 19, 202524.6224.6224.6224.6224.620.24%43
Mar 18, 202524.5624.5624.5624.5624.560.41%98
Mar 17, 202524.3724.4624.3724.4624.460.95%2,219
Mar 14, 202524.2324.2324.2324.2324.23-0.51%54
Mar 13, 202524.4024.4024.3624.3624.360.93%309
Mar 12, 202524.1324.1324.1324.1324.130.58%50
Mar 11, 202523.9923.9923.9923.9923.992.32%123
Mar 10, 202523.4523.4523.4523.4523.45-0.84%8
Mar 7, 202523.6523.6523.6523.6523.65-0.86%1
Mar 6, 202523.8523.8523.8523.8523.850.42%96
Mar 5, 202523.6923.7523.6923.7523.752.99%959
Mar 4, 202523.1423.1423.0623.0623.060.17%1,616
Mar 3, 202523.0223.0223.0223.0223.021.41%188
Feb 28, 202522.7022.7022.7022.7022.70-1.02%58
Feb 27, 202523.0223.0222.9422.9422.94-0.46%233
Feb 26, 202523.0423.0423.0423.0423.040.39%58
Feb 25, 202522.9722.9722.9522.9522.95-0.86%232
Feb 24, 202523.0823.1523.0823.1523.15-1.11%298
Feb 21, 202523.5123.5123.4123.4123.41-1.06%292
Feb 20, 202523.6923.6923.6623.6623.661.07%586
Feb 19, 202523.4123.4123.4123.4123.410.17%112
Feb 18, 202523.1823.3723.1823.3723.370.47%232
Feb 14, 202523.3823.3823.2623.2623.26-1.13%954
Feb 13, 202523.5323.5323.5323.5323.530.75%66
Feb 12, 202523.3523.3523.3523.3523.350.73%254
Feb 11, 202523.2123.2123.1823.1823.18-1.30%193
Feb 10, 202523.4923.4923.4923.4923.491.10%746
Feb 7, 202523.2323.2323.2323.2323.230.87%10
Feb 6, 202522.9323.0322.9323.0323.030.46%2,246
Feb 5, 202522.9322.9322.9322.9322.930.68%162
Feb 4, 202522.7722.7722.7722.7722.770.69%29
Feb 3, 202522.6222.6222.6222.6222.621.00%23
Jan 31, 202522.4622.4622.3922.3922.39-0.97%204
Jan 30, 202522.6122.6122.6122.6122.610.71%3
Jan 29, 202522.4922.4922.4522.4522.451.58%206
Jan 28, 202522.1022.1022.1022.1022.10-0.54%30
Jan 27, 202522.2222.2222.2222.2222.22-1.00%105
Jan 24, 202522.4522.4522.4522.4522.450.02%127
Jan 23, 202522.4422.4422.4222.4422.44-0.18%211
Jan 22, 202522.4822.4822.4822.4822.48-0.62%128
Jan 21, 202522.6222.6222.6222.6222.62-0.48%64
Jan 17, 202522.7322.7322.7322.7322.730.71%37
Jan 16, 202522.6522.6522.5722.5722.570.02%145