iShares Transition-Enabling Metals ETF - TMET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	32.09	32.09	32.09	32.09	32.09	102
March 10, 2026	32.48	32.3	32.3	32.48	32.3	1,004
March 09, 2026	31.47	31.92	31.92	31.92	31.47	2,328
March 06, 2026	31.63	31.63	31.63	31.63	31.63	200
March 05, 2026	30.93	30.95	30.95	30.95	30.9	805
March 04, 2026	31.48	31.44	31.44	31.48	31.44	1,634
March 03, 2026	30.66	31.02	31.02	31.15	30.42	8,542
March 02, 2026	32.54	32.03	32.03	32.54	31.99	3,939
February 27, 2026	32.43	32.64	32.64	32.73	32.43	5,129
February 26, 2026	31.76	31.97	31.97	31.97	31.76	700
February 25, 2026	32.28	32.07	32.07	32.39	32.07	2,907
February 24, 2026	31.64	31.61	31.61	31.64	31.61	500
February 23, 2026	31.29	31.43	31.43	31.43	31.13	1,607
February 20, 2026	30.26	31.03	31.03	31.16	30.26	13,048
February 19, 2026	30.03	30.08	30.08	30.08	30	1,200
February 18, 2026	30.08	30.05	30.05	30.13	29.95	2,601
February 17, 2026	29.38	29.24	29.24	29.38	29.08	2,547
February 13, 2026	29.96	30.04	30.04	30.28	29.96	2,022
February 12, 2026	31.36	29.69	29.69	31.36	29.69	4,200
February 11, 2026	31.48	31.36	31.36	31.48	31.15	1,321
February 10, 2026	31.2	30.76	30.76	31.2	30.68	741
February 09, 2026	30.85	31.2	31.2	31.2	30.85	2,209
February 06, 2026	29.92	30.27	30.27	30.27	29.92	1,000
February 05, 2026	29.36	29.26	29.26	29.84	29.26	6,100
February 04, 2026	32.98	31.31	31.31	32.98	31	3,820
February 03, 2026	31.76	31.48	31.48	31.84	31.41	4,315
February 02, 2026	30.42	30.46	30.46	30.48	29.79	11,240
January 30, 2026	33.67	31.42	31.42	33.67	31	20,226
January 29, 2026	37.33	36.17	36.17	37.54	34.86	11,547
January 28, 2026	35.38	35.73	35.73	35.73	34.88	5,085
January 27, 2026	34.68	34.99	34.99	34.99	34.15	4,700
January 26, 2026	34.76	34.68	34.68	35.96	34.47	17,700
January 23, 2026	33.47	33.9	33.9	33.92	33.4	5,235
January 22, 2026	32.17	32.72	32.72	32.73	32.17	5,206
January 21, 2026	32.29	32.08	32.08	32.29	31.98	11,500
January 20, 2026	32.33	32.23	32.23	32.34	32.15	3,729
January 16, 2026	32.19	31.74	31.74	32.2	31.28	21,109
January 15, 2026	31.86	32.54	32.54	32.74	31.86	12,800
January 14, 2026	32.32	32.93	32.93	32.93	32.32	5,400
January 13, 2026	32.05	31.7	31.7	32.11	31.69	3,300
January 12, 2026	31.32	31.65	31.65	31.77	31.32	5,124
January 09, 2026	30.44	30.51	30.51	30.6	30.43	5,200
January 08, 2026	29.26	29.82	29.82	29.82	29.2	3,400
January 07, 2026	31.16	30.12	30.12	31.16	30.05	2,300
January 06, 2026	30.88	31.36	31.36	31.36	30.86	6,931
January 05, 2026	29.81	30.09	30.09	30.14	29.81	11,600
January 02, 2026	28.98	28.77	28.77	29	28.6	4,100
December 31, 2025	28.59	28.44	28.44	28.59	28.37	3,062
December 30, 2025	29.57	29.31	29.31	29.57	29.31	1,200
December 29, 2025	28.31	28.38	28.38	29.22	28.14	12,100
December 26, 2025	29.41	29.78	29.78	29.78	29.41	12,400
December 24, 2025	28.19	28.36	28.36	28.36	28.19	800
December 23, 2025	28.01	28.32	28.32	28.32	27.94	6,400
December 22, 2025	27.51	27.69	27.69	28	27.51	19,300
December 19, 2025	27.26	27.42	27.42	27.44	27.26	13,800
December 18, 2025	27.03	26.89	26.89	27.03	26.58	32,600
December 17, 2025	27.1	26.96	26.96	27.1	26.79	5,500
December 16, 2025	26.34	26.4	26.4	26.48	26.11	12,199
December 15, 2025	30.49	30.67	30.67	30.75	30.44	11,700
December 12, 2025	31.06	30.31	30.31	31.07	30.17	9,470

iShares Transition-Enabling Metals ETF (TMET) NASDAQ