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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	25.29	25.35	25.35	25.35	25.29	537
September 10, 2025	25	25	25	25	25	200
September 09, 2025	24.91	24.89	24.89	24.91	24.89	400
September 08, 2025	24.94	24.94	24.94	24.94	24.94	144
September 05, 2025	25	24.85	24.85	25	24.85	400
September 04, 2025	24.86	24.8	24.8	24.86	24.78	1,414
September 03, 2025	25.12	25.04	25.04	25.12	25.04	442
September 02, 2025	24.86	25.07	25.07	25.07	24.86	245
August 29, 2025	24.56	24.77	24.77	24.81	24.56	828
August 28, 2025	24.47	24.47	24.47	24.47	24.47	100
August 27, 2025	24.26	24.26	24.26	24.26	24.26	100
August 26, 2025	24.34	24.45	24.45	24.49	24.33	1,000
August 25, 2025	24.41	24.39	24.39	24.41	24.39	243
August 22, 2025	24.4	24.4	24.4	24.4	24.4	200
August 21, 2025	24.15	24.15	24.15	24.15	24.15	100
August 20, 2025	24.06	24.06	24.06	24.06	24.06	100
August 19, 2025	23.96	23.91	23.91	23.96	23.91	315
August 18, 2025	24.26	24.17	24.17	24.26	24.17	400
August 15, 2025	24.34	24.26	24.26	24.34	24.26	455
August 14, 2025	24.32	24.34	24.34	24.34	24.27	600
August 13, 2025	24.45	24.36	24.36	24.45	24.36	633
August 12, 2025	24.38	24.35	24.35	24.39	24.35	701
August 11, 2025	24.18	24.14	24.14	24.18	24.14	207
August 08, 2025	24.3	24.3	24.3	24.3	24.3	100

iShares Transition-Enabling Metals ETF (TMET) NASDAQ