Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
21.70
+0.22 (1.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202430.1030.1030.1030.1023.342.42%8
Sep 25, 202429.3929.3929.3929.3922.79-0.61%20
Sep 24, 202429.5729.5729.5729.5722.933.30%71
Sep 23, 202428.6228.6228.6228.6222.190.21%120
Sep 20, 202428.5628.5628.5628.5622.15-0.76%2
Sep 19, 202428.7828.7828.7828.7822.321.75%-
Sep 18, 202428.2928.2928.2928.2921.93-0.65%4
Sep 17, 202428.4728.4728.4728.4722.08-0.28%4
Sep 16, 202428.5528.5528.5528.5522.141.31%17
Sep 13, 202428.1828.1828.1828.1821.851.31%9
Sep 12, 202427.8227.8227.8227.8221.571.87%3
Sep 11, 202427.3127.3127.3127.3121.171.69%9
Sep 10, 202426.8526.8526.8526.8520.82-0.83%9
Sep 9, 202427.0827.0827.0827.0820.991.10%25
Sep 6, 202426.7826.7826.7826.7820.77-1.29%58
Sep 5, 202427.1327.1327.1327.1321.040.41%63
Sep 4, 202427.0227.0227.0227.0220.95-0.88%2
Sep 3, 202427.2627.2627.2627.2621.14-2.00%31
Aug 30, 202427.8227.8227.8227.8221.57-0.52%2
Aug 29, 202427.9627.9627.9627.9621.68-0.30%6
Aug 28, 202428.0528.0528.0528.0521.75-2.35%2
Aug 27, 202428.7228.7228.7228.7222.270.81%2
Aug 26, 202428.4928.4928.4928.4922.090.46%43
Aug 23, 202428.3628.3628.3628.3621.992.11%5
Aug 22, 202427.7827.7827.7827.7821.54-1.31%-
Aug 21, 202428.1528.1528.1528.1521.820.48%9
Aug 20, 202428.0128.0128.0128.0121.720.36%9
Aug 19, 202427.9127.9127.9127.9121.641.84%91
Aug 16, 202427.4127.4127.4127.4121.250.74%49
Aug 15, 202427.0827.2127.0827.2121.101.89%122
Aug 14, 202426.7026.7026.7026.7020.70-0.31%20
Aug 13, 202426.7826.7826.7826.7820.77-0.08%757
Aug 12, 202426.8326.8526.8126.8120.781.07%757
Aug 9, 202426.5226.5226.5226.5220.560.65%3
Aug 8, 202426.3526.3526.3526.3520.431.42%29
Aug 7, 202425.9825.9825.9825.9820.15-1.63%2
Aug 6, 202426.4126.4126.4126.4120.480.82%18
Aug 5, 202426.3226.3226.2026.2020.31-2.22%338
Aug 2, 202426.7926.7926.7926.7920.770.41%4
Aug 1, 202426.6826.6826.6826.6820.69-2.24%25