iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
23.84
-0.25 (-1.06%)
Jun 13, 2025, 4:00 PM - Market closed
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.06 | 24.06 | 23.84 | 23.84 | 23.84 | -1.04% | 691 |
| Jun 12, 2025 | 24.04 | 24.10 | 24.04 | 24.09 | 24.09 | 0.60% | 463 |
| Jun 11, 2025 | 24.03 | 24.03 | 23.87 | 23.94 | 23.94 | -1.03% | 2,623 |
| Jun 10, 2025 | 24.31 | 24.35 | 24.08 | 24.19 | 24.19 | 0.21% | 1,587 |
| Jun 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.60% | 28 |
| Jun 6, 2025 | 23.99 | 23.99 | 23.76 | 23.76 | 23.76 | -0.59% | 1,503 |
| Jun 5, 2025 | 24.12 | 24.12 | 23.90 | 23.90 | 23.90 | 1.10% | 2,095 |
| Jun 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.60% | 63 |
| Jun 3, 2025 | 23.51 | 23.51 | 23.45 | 23.50 | 23.50 | -0.30% | 280 |
| Jun 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.88% | 56 |
| May 30, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.48% | 65 |
| May 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% | 14 |
| May 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.99% | 29 |
| May 27, 2025 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | -0.94% | 248 |
| May 23, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.69% | 12 |
| May 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.07% | 48 |
| May 21, 2025 | 22.92 | 23.28 | 22.88 | 23.28 | 23.28 | 1.54% | 511 |
| May 20, 2025 | 22.88 | 22.93 | 22.88 | 22.93 | 22.93 | 0.73% | 517 |
| May 19, 2025 | 22.74 | 22.76 | 22.74 | 22.76 | 22.76 | 0.33% | 139 |
| May 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.26% | 158 |
| May 15, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.11% | 86 |
| May 14, 2025 | 23.09 | 23.09 | 22.92 | 22.95 | 22.95 | -0.56% | 558 |
| May 13, 2025 | 23.00 | 23.08 | 22.78 | 23.08 | 23.08 | 1.23% | 975 |
| May 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.24% | 17 |
| May 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.14% | 25 |
| May 8, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.32% | 23 |
| May 7, 2025 | 22.73 | 22.73 | 22.56 | 22.56 | 22.56 | -1.30% | 714 |
| May 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.75% | 120 |
| May 5, 2025 | 22.57 | 22.69 | 22.57 | 22.69 | 22.69 | 0.64% | 223 |
| May 2, 2025 | 22.60 | 22.60 | 22.54 | 22.55 | 22.55 | 0.20% | 324 |
| May 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% | 22 |
| Apr 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.25% | 9 |
| Apr 29, 2025 | 23.24 | 23.24 | 23.09 | 23.09 | 23.09 | -0.22% | 248 |
| Apr 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.30% | 105 |
| Apr 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.45% | 6 |
| Apr 24, 2025 | 23.14 | 23.41 | 23.14 | 23.41 | 23.41 | 0.82% | 159 |
| Apr 23, 2025 | 23.14 | 23.22 | 23.14 | 23.22 | 23.22 | 1.44% | 413 |
| Apr 22, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.84% | 222 |
| Apr 21, 2025 | 22.83 | 22.83 | 22.67 | 22.70 | 22.70 | 0.09% | 575 |
| Apr 17, 2025 | 22.46 | 22.68 | 22.46 | 22.68 | 22.68 | 0.44% | 1,477 |
| Apr 16, 2025 | 22.61 | 22.61 | 22.58 | 22.58 | 22.58 | 0.65% | 224 |
| Apr 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.55% | 43 |
| Apr 14, 2025 | 22.35 | 22.56 | 22.35 | 22.56 | 22.56 | 0.98% | 126 |
| Apr 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.90% | 12 |
| Apr 10, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 0.12% | 184 |
| Apr 9, 2025 | 21.18 | 21.68 | 21.02 | 21.68 | 21.68 | 3.73% | 300 |
| Apr 8, 2025 | 21.43 | 21.43 | 20.91 | 20.91 | 20.91 | -1.85% | 278 |
| Apr 7, 2025 | 21.34 | 21.34 | 21.30 | 21.30 | 21.30 | -1.11% | 319 |
| Apr 4, 2025 | 22.00 | 22.00 | 21.54 | 21.54 | 21.54 | -5.48% | 359 |
| Apr 3, 2025 | 23.27 | 23.27 | 22.79 | 22.79 | 22.79 | -4.68% | 1,209 |