Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
24.69
-0.12 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.6924.6924.6924.6924.69-0.48%49
Jun 26, 202524.7724.9124.7624.8124.811.35%2,164
Jun 25, 202524.4824.4824.4824.4824.480.87%54
Jun 24, 202524.2724.2724.2724.2724.27-0.41%228
Jun 23, 202524.3724.3724.3724.3724.371.41%38
Jun 20, 202523.9624.0323.9624.0324.03-0.99%359
Jun 18, 202524.2124.3124.2124.2724.270.40%1,358
Jun 17, 202524.1724.1724.1724.1724.170.51%125
Jun 16, 202524.0424.0524.0224.0524.050.90%362
Jun 13, 202524.0624.0623.8423.8423.84-1.04%691
Jun 12, 202524.0424.1024.0424.0924.090.60%463
Jun 11, 202524.0324.0323.8723.9423.94-1.03%2,623
Jun 10, 202524.3124.3524.0824.1924.190.21%1,587
Jun 9, 202524.1424.1424.1424.1424.141.60%28
Jun 6, 202523.9923.9923.7623.7623.76-0.59%1,503
Jun 5, 202524.1224.1223.9023.9023.901.10%2,095
Jun 4, 202523.6423.6423.6423.6423.640.60%63
Jun 3, 202523.5123.5123.4523.5023.50-0.30%280
Jun 2, 202523.5723.5723.5723.5723.572.88%56
May 30, 202522.9122.9122.9122.9122.91-0.48%65
May 29, 202523.0223.0223.0223.0223.020.22%14
May 28, 202522.9722.9722.9722.9722.97-0.99%29
May 27, 202523.2523.2523.2023.2023.20-0.94%248
May 23, 202523.4223.4223.4223.4223.421.69%12
May 22, 202523.0323.0323.0323.0323.03-1.07%48
May 21, 202522.9223.2822.8823.2823.281.54%511
May 20, 202522.8822.9322.8822.9322.930.73%517
May 19, 202522.7422.7622.7422.7622.760.33%139
May 16, 202522.6922.6922.6922.6922.69-1.26%158
May 15, 202522.9822.9822.9822.9822.980.11%86
May 14, 202523.0923.0922.9222.9522.95-0.56%558
May 13, 202523.0023.0822.7823.0823.081.23%975
May 12, 202522.8022.8022.8022.8022.800.24%17
May 9, 202522.7522.7522.7522.7522.751.14%25
May 8, 202522.4922.4922.4922.4922.49-0.32%23
May 7, 202522.7322.7322.5622.5622.56-1.30%714
May 6, 202522.8622.8622.8622.8622.860.75%120
May 5, 202522.5722.6922.5722.6922.690.64%223
May 2, 202522.6022.6022.5422.5522.550.20%324
May 1, 202522.5022.5022.5022.5022.500.72%22
Apr 30, 202522.3422.3422.3422.3422.34-3.25%9
Apr 29, 202523.2423.2423.0923.0923.09-0.22%248
Apr 28, 202523.1423.1423.1423.1423.140.30%105
Apr 25, 202523.0723.0723.0723.0723.07-1.45%6
Apr 24, 202523.1423.4123.1423.4123.410.82%159
Apr 23, 202523.1423.2223.1423.2223.221.44%413
Apr 22, 202522.8922.8922.8922.8922.890.84%222
Apr 21, 202522.8322.8322.6722.7022.700.09%575
Apr 17, 202522.4622.6822.4622.6822.680.44%1,477
Apr 16, 202522.6122.6122.5822.5822.580.65%224