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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.92	30.05	30.05	30.15	29.92	2,900
December 04, 2025	29.91	29.61	29.61	29.91	29.61	1,500
December 03, 2025	29.9	29.91	29.91	29.98	29.81	5,400
December 02, 2025	29.81	29.59	29.59	29.81	29.59	7,600
December 01, 2025	29.74	29.75	29.75	29.78	29.68	4,300
November 28, 2025	29.26	29.37	29.37	29.41	29.18	6,125
November 26, 2025	28.65	28.69	28.69	28.69	28.61	600
November 25, 2025	28.01	28.05	28.05	28.05	28.01	301
November 24, 2025	27.76	28.01	28.01	28.01	27.72	5,500
November 21, 2025	27.82	27.77	27.77	27.82	27.73	1,100
November 20, 2025	28.08	27.7	27.7	28.08	27.7	4,700
November 19, 2025	28.08	27.97	27.97	28.08	27.82	400
November 18, 2025	27.57	27.92	27.92	27.92	27.57	700
November 17, 2025	27.94	27.93	27.93	27.98	27.91	1,500
November 14, 2025	28.29	28.2	28.2	28.29	28.13	4,300
November 13, 2025	28.88	28.55	28.55	28.88	28.22	5,034
November 12, 2025	28.41	28.73	28.73	28.75	28.41	1,127
November 11, 2025	28.3	28.3	28.3	28.3	28.3	146
November 10, 2025	27.99	28.23	28.23	28.32	27.99	2,500
November 07, 2025	27.65	27.63	27.63	27.65	27.63	672
November 06, 2025	27.53	27.53	27.53	27.53	27.53	200
November 05, 2025	27.51	27.61	27.61	27.61	27.51	300
November 04, 2025	27.47	27.42	27.42	27.52	27.25	2,000
November 03, 2025	28.08	27.91	27.91	28.08	27.91	1,023
October 31, 2025	27.98	27.99	27.99	27.99	27.98	1,300
October 30, 2025	27.95	27.93	27.93	27.95	27.87	1,800
October 29, 2025	28.2	27.91	27.91	28.2	27.91	2,300
October 28, 2025	27.84	27.9	27.9	27.97	27.84	2,423
October 27, 2025	27.98	27.75	27.75	27.98	27.75	4,731
October 24, 2025	27.88	27.93	27.93	28	27.88	3,600
October 23, 2025	28.06	27.81	27.81	28.06	27.81	3,900
October 22, 2025	27.47	27.53	27.53	27.53	27.47	405
October 21, 2025	27.51	27.31	27.31	27.51	27.22	2,235
October 20, 2025	28.08	28.08	28.08	28.08	28.08	429
October 17, 2025	27.83	27.71	27.71	27.83	27.71	715
October 16, 2025	28.13	28.22	28.22	28.35	28.13	1,108
October 15, 2025	27.91	27.98	27.98	27.98	27.85	2,221
October 14, 2025	27.48	27.57	27.57	27.78	27.48	2,615
October 13, 2025	28.03	27.98	27.98	28.03	27.98	500
October 10, 2025	27.85	27.12	27.12	27.85	27.01	2,601
October 09, 2025	27.98	27.55	27.55	27.98	27.49	1,600
October 08, 2025	27.72	27.59	27.59	27.72	27.59	1,900
October 07, 2025	27.57	27.35	27.35	27.57	27.34	6,500
October 06, 2025	27.36	27.36	27.36	27.36	27.36	248
October 03, 2025	27.27	27.27	27.27	27.27	27.27	107
October 02, 2025	26.68	26.84	26.84	26.84	26.67	1,452
October 01, 2025	26.88	26.86	26.86	26.9	26.85	436
September 30, 2025	26.55	26.69	26.69	26.69	26.55	500
September 29, 2025	26.63	26.75	26.75	26.75	26.63	187
September 26, 2025	26.34	26.34	26.34	26.34	26.34	200
September 25, 2025	26.17	26.21	26.21	26.21	26.17	200
September 24, 2025	25.92	25.92	25.92	25.92	25.92	100
September 23, 2025	25.7	25.65	25.65	25.7	25.65	300
September 22, 2025	25.5	25.64	25.64	25.64	25.43	17,300
September 19, 2025	25.49	25.49	25.49	25.49	25.49	100
September 18, 2025	25.2	25.25	25.25	25.25	25.2	300
September 17, 2025	25.44	25.31	25.31	25.48	25.31	1,200
September 16, 2025	25.69	25.69	25.69	25.69	25.69	100
September 15, 2025	25.6	25.72	25.72	25.72	25.59	610
September 12, 2025	25.47	25.45	25.45	25.47	25.45	136

iShares Transition-Enabling Metals ETF (TMET) NASDAQ