Skip to main content
logo
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
27.92
-0.01 (-0.05%)
At close: Nov 18, 2025, 4:00 PM EST
27.92
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:15 PM EST

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202527.5727.9227.5727.92--0.05%697
Nov 17, 202527.9427.9827.9127.9327.93-0.98%1,496
Nov 14, 202528.2928.2928.1328.2128.21-1.21%4,257
Nov 13, 202528.8828.8828.2228.5528.55-0.63%5,034
Nov 12, 202528.4128.7528.4128.7328.731.52%1,127
Nov 11, 202528.3028.3028.3028.3028.300.27%146
Nov 10, 202527.9928.3227.9928.2328.232.17%2,480
Nov 7, 202527.6527.6527.6327.6327.630.33%673
Nov 6, 202527.5427.5427.5427.5427.53-0.26%186
Nov 5, 202527.5127.6127.5127.6127.610.70%261
Nov 4, 202527.4727.5227.2527.4227.42-1.77%1,997
Nov 3, 202528.0928.0927.9127.9127.91-0.29%1,033
Oct 31, 202527.9827.9927.9827.9927.990.21%1,293
Oct 30, 202527.9527.9527.8727.9327.930.07%1,818
Oct 29, 202528.2028.2027.9127.9127.910.04%2,330
Oct 28, 202527.8427.9727.8427.9027.900.54%2,427
Oct 27, 202527.9827.9827.7527.7527.75-0.66%4,735
Oct 24, 202527.8828.0027.8827.9427.930.45%3,574
Oct 23, 202528.0628.0627.8127.8127.811.00%3,852
Oct 22, 202527.4727.5427.4727.5427.540.84%406
Oct 21, 202527.4527.4527.2227.3127.31-2.74%2,237
Oct 20, 202528.0828.0828.0828.0828.081.31%430
Oct 17, 202527.8327.8327.7127.7127.71-1.81%715
Oct 16, 202528.1328.3528.1328.2228.220.89%1,129
Oct 15, 202527.9127.9827.8527.9827.981.47%2,222
Oct 14, 202527.4827.7827.4827.5727.57-1.47%2,616
Oct 13, 202528.0328.0327.9827.9827.983.16%471
Oct 10, 202527.8527.8527.0127.1227.12-1.55%2,502
Oct 9, 202527.9827.9827.4927.5527.55-0.16%1,581
Oct 8, 202527.7227.7227.6027.6027.600.90%1,853
Oct 7, 202527.5727.5727.3427.3527.35-0.04%6,457
Oct 6, 202527.3627.3627.3627.3627.360.31%248
Oct 3, 202527.2827.2827.2827.2827.281.62%108
Oct 2, 202526.6826.8426.6726.8426.84-0.09%1,159
Oct 1, 202526.8826.9026.8526.8726.870.64%437
Sep 30, 202526.5526.7026.5526.7026.69-0.19%482
Sep 29, 202526.6326.7526.6326.7526.751.52%188
Sep 26, 202526.3526.3526.3526.3526.350.52%184
Sep 25, 202526.1726.2126.1726.2126.211.12%177
Sep 24, 202525.9225.9225.9225.9225.921.07%9
Sep 23, 202525.7025.7025.6525.6525.650.02%299
Sep 22, 202525.5025.6425.4325.6425.640.61%17,250
Sep 19, 202525.4925.4925.4925.4925.490.95%58
Sep 18, 202525.2025.2525.2025.2525.25-0.26%265
Sep 17, 202525.4425.4825.3125.3125.31-1.48%1,189
Sep 16, 202525.6925.6925.6925.6925.69-0.12%36
Sep 15, 202525.6025.7225.5925.7225.721.06%611
Sep 12, 202525.4725.4725.4525.4525.450.37%140
Sep 11, 202525.2925.3625.2925.3625.351.40%537
Sep 10, 202525.0125.0125.0125.0125.010.46%165