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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	24.69	24.69	24.69	24.69	24.69	49
June 26, 2025	24.77	24.81	24.81	24.91	24.76	2,200
June 25, 2025	24.48	24.48	24.48	24.48	24.48	100
June 24, 2025	24.27	24.27	24.27	24.27	24.27	228
June 23, 2025	24.37	24.37	24.37	24.37	24.37	100
June 20, 2025	23.96	24.03	24.03	24.03	23.96	400
June 18, 2025	24.21	24.27	24.27	24.31	24.21	1,456
June 17, 2025	24.17	24.17	24.17	24.17	24.17	125
June 16, 2025	24.04	24.05	24.05	24.05	24.02	400
June 13, 2025	24.06	23.84	23.84	24.06	23.84	1,112
June 12, 2025	24.04	24.09	24.09	24.1	24.04	500
June 11, 2025	24.03	23.94	23.94	24.03	23.87	2,623
June 10, 2025	24.31	24.19	24.19	24.35	24.08	1,600
June 09, 2025	24.14	24.14	24.14	24.14	24.14	100
June 06, 2025	23.99	23.76	23.76	23.99	23.76	1,503
June 05, 2025	24.12	23.9	23.9	24.12	23.9	2,100
June 04, 2025	23.64	23.64	23.64	23.64	23.64	100
June 03, 2025	23.51	23.5	23.5	23.51	23.45	300
June 02, 2025	23.57	23.57	23.57	23.57	23.57	100
May 30, 2025	22.91	22.91	22.91	22.91	22.91	100
May 29, 2025	23.02	23.02	23.02	23.02	23.02	100
May 28, 2025	22.97	22.97	22.97	22.97	22.97	100
May 27, 2025	23.25	23.2	23.2	23.25	23.2	357
May 23, 2025	23.42	23.42	23.42	23.42	23.42	100
May 22, 2025	23.03	23.03	23.03	23.03	23.03	610
May 21, 2025	22.92	23.28	23.28	23.28	22.88	610
May 20, 2025	22.88	22.93	22.93	22.93	22.88	517
May 19, 2025	22.74	22.76	22.76	22.76	22.74	139
May 16, 2025	22.69	22.69	22.69	22.69	22.69	200
May 15, 2025	22.98	22.98	22.98	22.98	22.98	100
May 14, 2025	23.09	22.95	22.95	23.09	22.92	600
May 13, 2025	23	23.08	23.08	23.08	22.78	1,000
May 12, 2025	22.8	22.8	22.8	22.8	22.8	100
May 09, 2025	22.75	22.75	22.75	22.75	22.75	100
May 08, 2025	22.49	22.49	22.49	22.49	22.49	100
May 07, 2025	22.73	22.56	22.56	22.73	22.56	714
May 06, 2025	22.86	22.86	22.86	22.86	22.86	120
May 05, 2025	22.57	22.69	22.69	22.69	22.57	223
May 02, 2025	22.6	22.55	22.55	22.6	22.54	324
May 01, 2025	22.5	22.5	22.5	22.5	22.5	22
April 30, 2025	22.34	22.34	22.34	22.34	22.34	100
April 29, 2025	23.24	23.09	23.09	23.24	23.09	248
April 28, 2025	23.14	23.14	23.14	23.14	23.14	105
April 25, 2025	23.07	23.07	23.07	23.07	23.07	100
April 24, 2025	23.14	23.41	23.41	23.41	23.14	200
April 23, 2025	23.14	23.22	23.22	23.22	23.14	413
April 22, 2025	22.89	22.89	22.89	22.89	22.89	222
April 21, 2025	22.83	22.7	22.7	22.83	22.67	600
April 17, 2025	22.46	22.68	22.68	22.68	22.46	1,477
April 16, 2025	22.61	22.58	22.58	22.61	22.58	224
April 15, 2025	22.44	22.44	22.44	22.44	22.44	100
April 14, 2025	22.35	22.56	22.56	22.56	22.35	126
April 11, 2025	22.34	22.34	22.34	22.34	22.34	100
April 10, 2025	21.67	21.71	21.71	21.71	21.67	284
April 09, 2025	21.18	21.68	21.68	21.68	21.02	300
April 08, 2025	21.43	20.9	20.9	21.43	20.9	300
April 07, 2025	21.34	21.3	21.3	21.34	21.3	319
April 04, 2025	22	21.54	21.54	22	21.54	400
April 03, 2025	23.27	22.79	22.79	23.27	22.79	1,209
April 02, 2025	23.95	23.91	23.91	23.98	23.91	1,000

iShares Transition-Enabling Metals ETF (TMET) NASDAQ