iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
24.85
+0.04 (0.18%)
Sep 5, 2025, 4:00 PM - Market closed
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | 0.18% | 373 |
| Sep 4, 2025 | 24.86 | 24.86 | 24.78 | 24.80 | 24.80 | -0.94% | 1,414 |
| Sep 3, 2025 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | -0.12% | 442 |
| Sep 2, 2025 | 24.86 | 25.07 | 24.86 | 25.07 | 25.07 | 1.19% | 245 |
| Aug 29, 2025 | 24.56 | 24.81 | 24.56 | 24.77 | 24.77 | 1.25% | 703 |
| Aug 28, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.87% | 73 |
| Aug 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.78% | 89 |
| Aug 26, 2025 | 24.34 | 24.49 | 24.33 | 24.45 | 24.45 | 0.22% | 995 |
| Aug 25, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.39 | -0.04% | 243 |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.06% | 196 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% | 88 |
| Aug 20, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.63% | 49 |
| Aug 19, 2025 | 23.96 | 23.96 | 23.91 | 23.91 | 23.91 | -1.10% | 315 |
| Aug 18, 2025 | 24.26 | 24.26 | 24.17 | 24.17 | 24.17 | -0.39% | 364 |
| Aug 15, 2025 | 24.34 | 24.34 | 24.27 | 24.27 | 24.27 | -0.29% | 356 |
| Aug 14, 2025 | 24.32 | 24.34 | 24.27 | 24.34 | 24.34 | -0.08% | 597 |
| Aug 13, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | 0.01% | 633 |
| Aug 12, 2025 | 24.38 | 24.39 | 24.35 | 24.35 | 24.35 | 0.88% | 701 |
| Aug 11, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | -0.66% | 207 |
| Aug 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.29% | 35 |
| Aug 7, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | 0.37% | 293 |
| Aug 6, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | 24.14 | 1.15% | 180 |
| Aug 5, 2025 | 23.90 | 23.91 | 23.87 | 23.87 | 23.87 | -0.25% | 1,071 |
| Aug 4, 2025 | 23.81 | 23.94 | 23.81 | 23.93 | 23.93 | 0.46% | 10,056 |
| Aug 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.25% | 106 |
| Jul 31, 2025 | 23.62 | 23.79 | 23.62 | 23.76 | 23.76 | -1.43% | 1,311 |
| Jul 30, 2025 | 25.05 | 25.06 | 24.10 | 24.10 | 24.10 | -7.59% | 3,437 |
| Jul 29, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.38% | 1,538 |
| Jul 28, 2025 | 26.19 | 26.21 | 25.98 | 25.98 | 25.98 | -1.33% | 7,393 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.20 | 26.33 | 26.33 | -1.40% | 2,769 |
| Jul 24, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.13% | 474 |
| Jul 23, 2025 | 26.79 | 26.81 | 26.66 | 26.67 | 26.67 | 0.47% | 685 |
| Jul 22, 2025 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | 0.72% | 374 |
| Jul 21, 2025 | 26.36 | 26.37 | 26.33 | 26.35 | 26.35 | 1.10% | 4,210 |
| Jul 18, 2025 | 25.96 | 26.07 | 25.92 | 26.07 | 26.07 | 1.14% | 4,534 |
| Jul 17, 2025 | 25.67 | 25.78 | 25.67 | 25.78 | 25.78 | 0.74% | 287 |
| Jul 16, 2025 | 25.53 | 25.80 | 25.53 | 25.59 | 25.59 | -0.29% | 575 |
| Jul 15, 2025 | 25.79 | 25.79 | 25.66 | 25.66 | 25.66 | -0.48% | 777 |
| Jul 14, 2025 | 25.71 | 25.79 | 25.71 | 25.79 | 25.79 | -0.90% | 501 |
| Jul 11, 2025 | 26.02 | 26.05 | 26.02 | 26.02 | 26.02 | 0.66% | 636 |
| Jul 10, 2025 | 25.77 | 25.85 | 25.72 | 25.85 | 25.85 | 1.65% | 3,450 |
| Jul 9, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | 0.36% | 176 |
| Jul 8, 2025 | 24.55 | 25.34 | 24.48 | 25.34 | 25.34 | 3.09% | 819 |
| Jul 7, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.36% | 31 |
| Jul 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.62% | 60 |
| Jul 2, 2025 | 24.92 | 25.08 | 24.92 | 25.08 | 25.08 | 1.85% | 115 |
| Jul 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.12% | 125 |
| Jun 30, 2025 | 24.69 | 24.69 | 24.65 | 24.65 | 24.65 | -0.16% | 325 |
| Jun 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.48% | 49 |
| Jun 26, 2025 | 24.77 | 24.91 | 24.76 | 24.81 | 24.81 | 1.35% | 2,164 |