Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
28.71
-0.01 (-0.03%)
Nov 20, 2024, 4:00 PM EST - Market closed

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.7128.7128.7128.7128.71-0.03%4
Nov 19, 202428.7228.7228.7228.7228.720.56%3
Nov 18, 202428.5628.5628.5628.5628.560.71%2
Nov 15, 202428.3628.3628.3628.3628.360.93%1
Nov 14, 202428.1028.1028.1028.1028.100.39%2
Nov 13, 202427.9927.9927.9927.9927.99-1.44%2
Nov 12, 202428.4028.4028.4028.4028.40-1.08%3
Nov 11, 202428.7128.7128.7128.7128.71-1.44%115
Nov 8, 202429.1329.1329.1329.1329.13-2.67%15
Nov 7, 202428.8529.9328.8529.9329.933.40%1,451
Nov 6, 202429.0129.0428.9528.9528.95-3.25%1,115
Nov 5, 202429.9229.9229.9229.9229.920.77%8
Nov 4, 202429.6929.6929.6929.6929.690.71%17
Nov 1, 202429.4829.4829.4829.4829.48-0.30%47
Oct 31, 202429.5729.5729.5729.5729.57-0.72%3
Oct 30, 202429.9529.9529.7929.7929.79-1.23%501
Oct 29, 202430.1030.1630.1030.1630.160.68%120
Oct 28, 202429.9529.9529.9529.9529.95-0.37%23
Oct 25, 202430.0630.0630.0630.0630.060.19%36
Oct 24, 202430.0030.0030.0030.0030.00-0.06%35
Oct 23, 202430.0230.0230.0230.0230.02-0.86%23
Oct 22, 202430.2830.2830.2830.2830.281.61%65
Oct 21, 202430.0930.1329.8029.8029.80-0.64%347
Oct 18, 202429.9929.9929.9929.9929.992.56%1
Oct 17, 202429.2729.2729.2429.2429.24-0.70%238
Oct 16, 202429.4529.4529.4529.4529.45-0.01%22
Oct 15, 202429.4529.4529.4529.4529.45-0.31%2
Oct 14, 202429.5529.5529.5529.5529.55-1.37%77
Oct 11, 202429.9629.9629.9629.9629.961.49%30
Oct 10, 202429.5129.5129.5129.5129.511.42%30
Oct 9, 202429.1129.1129.1029.1029.10-1.22%253
Oct 8, 202429.4629.4629.4629.4629.46-2.39%58
Oct 7, 202430.1730.2030.1730.1830.18-0.69%1,050
Oct 4, 202430.3930.3930.3930.3930.390.90%6
Oct 3, 202430.1230.1230.1230.1230.12-1.52%14
Oct 2, 202430.5930.5930.5930.5930.591.81%4
Oct 1, 202430.0430.0430.0430.0430.040.87%4
Sep 30, 202429.8229.8229.7829.7829.78-0.47%681
Sep 27, 202430.1030.1029.9229.9229.92-0.58%141
Sep 26, 202430.1030.1030.1030.1030.102.42%8
Sep 25, 202429.3929.3929.3929.3929.39-0.61%20
Sep 24, 202429.5729.5729.5729.5729.573.30%71
Sep 23, 202428.6228.6228.6228.6228.620.21%120
Sep 20, 202428.5628.5628.5628.5628.56-0.76%2
Sep 19, 202428.7828.7828.7828.7828.781.75%-
Sep 18, 202428.2928.2928.2928.2928.29-0.65%4
Sep 17, 202428.4728.4728.4728.4728.47-0.28%4
Sep 16, 202428.5528.5528.5528.5528.551.31%17
Sep 13, 202428.1828.1828.1828.1828.181.31%9
Sep 12, 202427.8227.8227.8227.8227.821.87%3
Sep 11, 202427.3127.3127.3127.3127.311.69%9
Sep 10, 202426.8526.8526.8526.8526.85-0.83%9
Sep 9, 202427.0827.0827.0827.0827.081.10%25
Sep 6, 202426.7826.7826.7826.7826.78-1.29%58
Sep 5, 202427.1327.1327.1327.1327.130.41%63
Sep 4, 202427.0227.0227.0227.0227.02-0.88%2
Sep 3, 202427.2627.2627.2627.2627.26-2.00%31
Aug 30, 202427.8227.8227.8227.8227.82-0.52%2
Aug 29, 202427.9627.9627.9627.9627.96-0.30%6
Aug 28, 202428.0528.0528.0528.0528.05-2.35%2
Aug 27, 202428.7228.7228.7228.7228.720.81%2
Aug 26, 202428.4928.4928.4928.4928.490.46%43
Aug 23, 202428.3628.3628.3628.3628.362.11%5
Aug 22, 202427.7827.7827.7827.7827.78-1.31%-
Aug 21, 202428.1528.1528.1528.1528.150.48%9
Aug 20, 202428.0128.0128.0128.0128.010.36%9
Aug 19, 202427.9127.9127.9127.9127.911.84%91
Aug 16, 202427.4127.4127.4127.4127.410.74%49
Aug 15, 202427.0827.2127.0827.2127.211.89%122
Aug 14, 202426.7026.7026.7026.7026.70-0.31%20
Aug 13, 202426.7826.7826.7826.7826.78-0.08%757
Aug 12, 202426.8326.8526.8126.8126.811.07%757
Aug 9, 202426.5226.5226.5226.5226.520.65%3
Aug 8, 202426.3526.3526.3526.3526.351.42%29
Aug 7, 202425.9825.9825.9825.9825.98-1.63%2
Aug 6, 202426.4126.4126.4126.4126.410.82%18
Aug 5, 202426.3226.3226.2026.2026.20-2.22%338
Aug 2, 202426.7926.7926.7926.7926.790.41%4
Aug 1, 202426.6826.6826.6826.6826.68-2.24%25
Jul 31, 202427.1127.2927.1127.2927.292.90%118
Jul 30, 202426.5226.5226.5226.5226.520.34%11
Jul 29, 202426.4326.4326.4326.4326.43-0.63%25
Jul 26, 202426.6226.6226.6026.6026.60-0.20%1,102
Jul 25, 202426.6526.6526.6526.6526.65-0.79%3
Jul 24, 202427.8227.8226.8626.8626.86-0.84%825
Jul 23, 202427.0927.0927.0927.0927.09-0.48%22
Jul 22, 202427.2227.2227.2227.2227.22-1.23%22
Jul 19, 202427.5627.5627.5627.5627.56-0.76%25
Jul 18, 202427.7727.7727.7727.7727.77-1.95%10
Jul 17, 202428.3228.3228.3228.3228.32-1.35%142
Jul 16, 202428.7128.7128.7128.7128.71-0.31%142
Jul 15, 202429.0829.0828.8028.8028.80-1.20%17,172
Jul 12, 202429.1529.1529.1529.1529.150.48%4
Jul 11, 202429.0129.0129.0129.0129.01-0.25%19
Jul 10, 202429.1529.1529.0829.0829.08-0.25%237
Jul 9, 202429.1629.1629.1629.1629.16-0.65%69
Jul 8, 202429.3529.3529.3529.3529.35-1.10%63
Jul 5, 202429.6729.6729.6729.6729.671.54%35
Jul 3, 202429.2229.2229.2229.2229.221.97%175
Jul 2, 202428.6728.6728.6628.6628.66-0.02%175