Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
23.41
-0.25 (-1.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5123.5123.4123.4123.41-1.06%292
Feb 20, 202523.6923.6923.6623.6623.661.07%586
Feb 19, 202523.4123.4123.4123.4123.410.17%112
Feb 18, 202523.1823.3723.1823.3723.370.47%232
Feb 14, 202523.3823.3823.2623.2623.26-1.13%954
Feb 13, 202523.5323.5323.5323.5323.530.75%66
Feb 12, 202523.3523.3523.3523.3523.350.73%254
Feb 11, 202523.2123.2123.1823.1823.18-1.30%193
Feb 10, 202523.4923.4923.4923.4923.491.10%746
Feb 7, 202523.2323.2323.2323.2323.230.87%10
Feb 6, 202522.9323.0322.9323.0323.030.46%2,246
Feb 5, 202522.9322.9322.9322.9322.930.68%162
Feb 4, 202522.7722.7722.7722.7722.770.69%29
Feb 3, 202522.6222.6222.6222.6222.621.00%23
Jan 31, 202522.4622.4622.3922.3922.39-0.97%204
Jan 30, 202522.6122.6122.6122.6122.610.71%3
Jan 29, 202522.4922.4922.4522.4522.451.58%206
Jan 28, 202522.1022.1022.1022.1022.10-0.54%30
Jan 27, 202522.2222.2222.2222.2222.22-1.00%105
Jan 24, 202522.4522.4522.4522.4522.450.02%127
Jan 23, 202522.4422.4422.4222.4422.44-0.18%211
Jan 22, 202522.4822.4822.4822.4822.48-0.62%128
Jan 21, 202522.6222.6222.6222.6222.62-0.48%64
Jan 17, 202522.7322.7322.7322.7322.730.71%37
Jan 16, 202522.6522.6522.5722.5722.570.02%145
Jan 15, 202522.5722.5722.5722.5722.571.46%104
Jan 14, 202522.2422.2922.2122.2422.24-0.49%1,133
Jan 13, 202522.2422.3522.2422.3522.350.13%2,058
Jan 10, 202522.3222.3222.3222.3222.321.69%24
Jan 8, 202521.9521.9521.9521.9521.950.87%9
Jan 7, 202521.7621.7621.7621.7621.760.51%126
Jan 6, 202521.6521.6521.6521.6521.650.96%55
Jan 3, 202521.4521.4521.4521.4521.450.12%5
Jan 2, 202521.5321.5321.4221.4221.420.14%206
Dec 31, 202421.4721.4721.3921.3921.39-1.00%997
Dec 30, 202421.6121.6121.6121.6121.61-0.62%125
Dec 27, 202421.7421.7421.7421.7421.74-0.84%77
Dec 26, 202421.8821.9321.8821.9321.930.34%522
Dec 24, 202421.8521.8521.8521.8521.850.77%43
Dec 23, 202421.6621.6821.6421.6821.68-0.08%1,398
Dec 20, 202421.5521.7021.5521.7021.701.02%1,761
Dec 19, 202421.5621.5621.4821.4821.48-0.74%146
Dec 18, 202421.8921.8921.6421.6421.64-1.07%1,112
Dec 17, 202423.7524.2921.7721.8721.87-23.10%8,714
Dec 16, 202428.4528.4528.4528.4522.06-0.56%-
Dec 13, 202428.6128.6128.6128.6122.18-0.88%-
Dec 12, 202428.8628.8628.8628.8622.38-0.95%4
Dec 11, 202429.1429.1429.1429.1422.590.13%4
Dec 10, 202429.0029.1029.0029.1022.56-174
Dec 9, 202429.1029.1029.1029.1022.561.29%39
Dec 6, 202428.7328.7328.7328.7322.28-0.86%186
Dec 5, 202428.9728.9828.9728.9822.470.12%186
Dec 4, 202428.9528.9528.9528.9522.440.36%4
Dec 3, 202428.8428.8428.8428.8422.361.41%41
Dec 2, 202428.4428.4428.4428.4422.05-0.18%84
Nov 29, 202428.4928.4928.4928.4922.090.23%2
Nov 27, 202428.4328.4328.4328.4322.040.09%150
Nov 26, 202428.4328.4328.4028.4022.02-1.01%424
Nov 25, 202428.6928.6928.6928.6922.250.35%2
Nov 22, 202428.5928.5928.5928.5922.170.14%2
Nov 21, 202428.5528.5528.5528.5522.14-0.56%2
Nov 20, 202428.7128.7128.7128.7122.26-0.03%4
Nov 19, 202428.7228.7228.7228.7222.270.56%3
Nov 18, 202428.5628.5628.5628.5622.150.71%2
Nov 15, 202428.3628.3628.3628.3621.990.93%1
Nov 14, 202428.1028.1028.1028.1021.790.39%2
Nov 13, 202427.9927.9927.9927.9921.70-1.44%2
Nov 12, 202428.4028.4028.4028.4022.02-1.08%3
Nov 11, 202428.7128.7128.7128.7122.26-1.44%115
Nov 8, 202429.1329.1329.1329.1322.59-2.67%15
Nov 7, 202428.8529.9328.8529.9323.213.40%1,451
Nov 6, 202429.0129.0428.9528.9522.44-3.25%1,115
Nov 5, 202429.9229.9229.9229.9223.200.77%8
Nov 4, 202429.6929.6929.6929.6923.020.71%17
Nov 1, 202429.4829.4829.4829.4822.86-0.30%47
Oct 31, 202429.5729.5729.5729.5722.93-0.72%3
Oct 30, 202429.9529.9529.7929.7923.10-1.23%501
Oct 29, 202430.1030.1630.1030.1623.380.68%120
Oct 28, 202429.9529.9529.9529.9523.22-0.37%23
Oct 25, 202430.0630.0630.0630.0623.310.19%36
Oct 24, 202430.0030.0030.0030.0023.27-0.06%35
Oct 23, 202430.0230.0230.0230.0223.28-0.86%23
Oct 22, 202430.2830.2830.2830.2823.481.61%65
Oct 21, 202430.0930.1329.8029.8023.11-0.64%347
Oct 18, 202429.9929.9929.9929.9923.262.56%1
Oct 17, 202429.2729.2729.2429.2422.68-0.70%238
Oct 16, 202429.4529.4529.4529.4522.84-0.01%22
Oct 15, 202429.4529.4529.4529.4522.84-0.31%2
Oct 14, 202429.5529.5529.5529.5522.91-1.37%77
Oct 11, 202429.9629.9629.9629.9623.231.49%30
Oct 10, 202429.5129.5129.5129.5122.891.42%30
Oct 9, 202429.1129.1129.1029.1022.57-1.22%253
Oct 8, 202429.4629.4629.4629.4622.84-2.39%58
Oct 7, 202430.1730.2030.1730.1823.40-0.69%1,050
Oct 4, 202430.3930.3930.3930.3923.560.90%6
Oct 3, 202430.1230.1230.1230.1223.36-1.52%14
Oct 2, 202430.5930.5930.5930.5923.721.81%4
Oct 1, 202430.0430.0430.0430.0423.290.87%4
Sep 30, 202429.8229.8229.7829.7823.09-0.47%681
Sep 27, 202430.1030.1029.9229.9223.20-0.58%141