iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
23.22
+0.33 (1.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 23.95 | 23.98 | 23.91 | 23.91 | 23.91 | -0.42% | 991 |
| Apr 1, 2025 | 24.19 | 24.19 | 23.92 | 24.01 | 24.01 | -0.74% | 2,070 |
| Mar 31, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.53% | 118 |
| Mar 28, 2025 | 24.40 | 24.43 | 24.32 | 24.32 | 24.32 | -0.29% | 986 |
| Mar 27, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.65% | 136 |
| Mar 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% | 373 |
| Mar 25, 2025 | 24.97 | 24.97 | 24.53 | 24.53 | 24.53 | 1.11% | 1,555 |
| Mar 24, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | -0.04% | 359 |
| Mar 21, 2025 | 24.28 | 24.30 | 24.21 | 24.27 | 24.27 | -0.90% | 5,965 |
| Mar 20, 2025 | 24.35 | 24.49 | 24.35 | 24.49 | 24.49 | -0.53% | 594 |
| Mar 19, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.24% | 43 |
| Mar 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% | 98 |
| Mar 17, 2025 | 24.37 | 24.46 | 24.37 | 24.46 | 24.46 | 0.95% | 2,219 |
| Mar 14, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.51% | 54 |
| Mar 13, 2025 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | 0.93% | 309 |
| Mar 12, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.58% | 50 |
| Mar 11, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 2.32% | 123 |
| Mar 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.84% | 8 |
| Mar 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.86% | 1 |
| Mar 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | 96 |
| Mar 5, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 2.99% | 959 |
| Mar 4, 2025 | 23.14 | 23.14 | 23.06 | 23.06 | 23.06 | 0.17% | 1,616 |
| Mar 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.41% | 188 |
| Feb 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.02% | 58 |
| Feb 27, 2025 | 23.02 | 23.02 | 22.94 | 22.94 | 22.94 | -0.46% | 233 |
| Feb 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.39% | 58 |
| Feb 25, 2025 | 22.97 | 22.97 | 22.95 | 22.95 | 22.95 | -0.86% | 232 |
| Feb 24, 2025 | 23.08 | 23.15 | 23.08 | 23.15 | 23.15 | -1.11% | 298 |
| Feb 21, 2025 | 23.51 | 23.51 | 23.41 | 23.41 | 23.41 | -1.06% | 292 |
| Feb 20, 2025 | 23.69 | 23.69 | 23.66 | 23.66 | 23.66 | 1.07% | 586 |
| Feb 19, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% | 112 |
| Feb 18, 2025 | 23.18 | 23.37 | 23.18 | 23.37 | 23.37 | 0.47% | 232 |
| Feb 14, 2025 | 23.38 | 23.38 | 23.26 | 23.26 | 23.26 | -1.13% | 954 |
| Feb 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.75% | 66 |
| Feb 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.73% | 254 |
| Feb 11, 2025 | 23.21 | 23.21 | 23.18 | 23.18 | 23.18 | -1.30% | 193 |