iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
27.34
-0.02 (-0.08%)
Oct 7, 2025, 12:21 PM EDT - Market open
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.57 | 27.57 | 27.57 | 27.54 | - | 0.66% | 4,320 |
| Oct 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.31% | 248 |
| Oct 3, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.62% | 108 |
| Oct 2, 2025 | 26.68 | 26.84 | 26.67 | 26.84 | 26.84 | -0.09% | 1,159 |
| Oct 1, 2025 | 26.88 | 26.90 | 26.85 | 26.87 | 26.87 | 0.64% | 437 |
| Sep 30, 2025 | 26.55 | 26.70 | 26.55 | 26.70 | 26.70 | -0.19% | 482 |
| Sep 29, 2025 | 26.63 | 26.75 | 26.63 | 26.75 | 26.75 | 1.52% | 188 |
| Sep 26, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.52% | 184 |
| Sep 25, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 1.12% | 177 |
| Sep 24, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.07% | 9 |
| Sep 23, 2025 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 0.02% | 299 |
| Sep 22, 2025 | 25.50 | 25.64 | 25.43 | 25.64 | 25.64 | 0.61% | 17,250 |
| Sep 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.95% | 58 |
| Sep 18, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.26% | 265 |
| Sep 17, 2025 | 25.44 | 25.48 | 25.31 | 25.31 | 25.31 | -1.48% | 1,189 |
| Sep 16, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.12% | 36 |
| Sep 15, 2025 | 25.60 | 25.72 | 25.59 | 25.72 | 25.72 | 1.06% | 611 |
| Sep 12, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 0.37% | 140 |
| Sep 11, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 1.40% | 537 |
| Sep 10, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.46% | 165 |
| Sep 9, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.89 | -0.20% | 363 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.38% | 144 |
| Sep 5, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | 0.18% | 373 |
| Sep 4, 2025 | 24.86 | 24.86 | 24.78 | 24.80 | 24.80 | -0.94% | 1,414 |
| Sep 3, 2025 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | -0.12% | 442 |
| Sep 2, 2025 | 24.86 | 25.07 | 24.86 | 25.07 | 25.07 | 1.19% | 245 |
| Aug 29, 2025 | 24.56 | 24.81 | 24.56 | 24.77 | 24.77 | 1.25% | 703 |
| Aug 28, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.87% | 73 |
| Aug 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.78% | 89 |
| Aug 26, 2025 | 24.34 | 24.49 | 24.33 | 24.45 | 24.45 | 0.22% | 995 |
| Aug 25, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.39 | -0.04% | 243 |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.06% | 196 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% | 88 |
| Aug 20, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.63% | 49 |
| Aug 19, 2025 | 23.96 | 23.96 | 23.91 | 23.91 | 23.91 | -1.10% | 315 |
| Aug 18, 2025 | 24.26 | 24.26 | 24.17 | 24.17 | 24.17 | -0.39% | 364 |
| Aug 15, 2025 | 24.34 | 24.34 | 24.27 | 24.27 | 24.27 | -0.29% | 356 |
| Aug 14, 2025 | 24.32 | 24.34 | 24.27 | 24.34 | 24.34 | -0.08% | 597 |
| Aug 13, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | 0.01% | 633 |
| Aug 12, 2025 | 24.38 | 24.39 | 24.35 | 24.35 | 24.35 | 0.88% | 701 |
| Aug 11, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | -0.66% | 207 |
| Aug 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.29% | 35 |
| Aug 7, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | 0.37% | 293 |
| Aug 6, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | 24.14 | 1.15% | 180 |
| Aug 5, 2025 | 23.90 | 23.91 | 23.87 | 23.87 | 23.87 | -0.25% | 1,071 |
| Aug 4, 2025 | 23.81 | 23.94 | 23.81 | 23.93 | 23.93 | 0.46% | 10,056 |
| Aug 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.25% | 106 |
| Jul 31, 2025 | 23.62 | 23.79 | 23.62 | 23.76 | 23.76 | -1.43% | 1,311 |
| Jul 30, 2025 | 25.05 | 25.06 | 24.10 | 24.10 | 24.10 | -7.59% | 3,437 |
| Jul 29, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.38% | 1,538 |