Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Transition Enabling Metals ETF (TMET)
iShares Transition Enabling Metals ETF (TMET) Historical

TMET iShares Transition Enabling Metals ETF

21.39

-0.215 (-1.00%)

Dec 31 2024 - Closed

Delayed by 15 minutes

TMET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	21.39	-0.22	-1.00%	21.51	21.51	21.39	997
Dec 30 2024	21.605	-0.14	-0.62%	21.65	21.65	21.605	125
Dec 27 2024	21.74	-0.19	-0.84%	21.74	21.74	21.74	77
Dec 26 2024	21.925	0.07	0.34%	21.88	21.925	21.88	522
Dec 24 2024	21.85	0.17	0.77%	21.73	21.85	21.73	43
Dec 23 2024	21.6824	-0.02	-0.08%	21.66	21.6824	21.64	1,315
Dec 20 2024	21.70	0.22	1.02%	21.55	21.70	21.5499	1,751
Dec 19 2024	21.48	-0.16	-0.74%	21.56	21.56	21.48	143
Dec 18 2024	21.64	-0.23	-1.06%	21.889	21.889	21.64	1,110
Dec 17 2024	21.8726	-6.57	-23.11%	21.89	21.90	21.82	4,827
Dec 16 2024	28.4454	-0.16	-0.56%	28.4454	28.4454	28.4454	0
Dec 13 2024	28.605	-0.26	-0.88%	28.605	28.605	28.605	0
Dec 12 2024	28.86	-0.28	-0.95%	28.86	28.86	28.86	0
Dec 11 2024	29.137	0.04	0.13%	29.137	29.137	29.137	4
Dec 10 2024	29.10	0.00	0.00%	29.00	29.10	29.00	2
Dec 09 2024	29.10	0.37	1.29%	29.31	29.31	29.10	38
Dec 06 2024	28.73	-0.25	-0.86%	28.73	28.73	28.73	0
Dec 05 2024	28.98	0.04	0.12%	28.97	28.98	28.97	10
Dec 04 2024	28.945	0.11	0.36%	28.945	28.945	28.945	4
Dec 03 2024	28.84	0.40	1.41%	28.84	28.84	28.84	0
Dec 02 2024	28.44	-0.05	-0.18%	28.41	28.44	28.41	82
Nov 29 2024	28.49	0.06	0.23%	28.57	28.57	28.49	2
Nov 27 2024	28.425	0.03	0.09%	28.43	28.43	28.425	150
Nov 26 2024	28.40	-0.29	-1.01%	28.432	28.432	28.40	421
Nov 25 2024	28.69	0.10	0.35%	28.59	28.69	28.59	1
Nov 22 2024	28.59	0.04	0.14%	28.59	28.59	28.59	0
Nov 21 2024	28.55	-0.16	-0.56%	28.75	28.75	28.55	1
Nov 20 2024	28.71	-0.01	-0.03%	28.71	28.71	28.71	2
Nov 19 2024	28.72	0.16	0.56%	28.61	28.72	28.61	3
Nov 18 2024	28.56	0.20	0.71%	28.37	28.56	28.37	1
Nov 15 2024	28.36	0.26	0.93%	28.36	28.36	28.36	1
Nov 14 2024	28.10	0.11	0.39%	28.10	28.10	28.10	0
Nov 13 2024	27.99	-0.41	-1.44%	28.40	28.40	27.99	1
Nov 12 2024	28.40	-0.31	-1.08%	28.71	28.71	28.40	2
Nov 11 2024	28.71	-0.42	-1.44%	28.71	28.71	28.71	115
Nov 08 2024	29.13	-0.80	-2.67%	29.82	29.82	29.13	13
Nov 07 2024	29.93	0.99	3.40%	29.88	29.93	29.80	1,331
Nov 06 2024	28.9447	-0.97	-3.25%	29.01	29.04	28.9447	880
Nov 05 2024	29.918	0.23	0.77%	29.918	29.918	29.918	8
Nov 04 2024	29.69	0.21	0.71%	29.62	29.69	29.62	16
Nov 01 2024	29.48	-0.09	-0.30%	29.82	29.82	29.48	45
Oct 31 2024	29.57	-0.22	-0.72%	29.71	29.71	29.57	1
Oct 30 2024	29.785	-0.37	-1.23%	29.95	29.95	29.785	501
Oct 29 2024	30.155	0.21	0.68%	30.10	30.155	30.10	120
Oct 28 2024	29.95	-0.11	-0.37%	30.06	30.06	29.95	22
Oct 25 2024	30.06	0.06	0.19%	29.94	30.10	29.94	35
Oct 24 2024	30.0034	-0.02	-0.06%	30.0034	30.0034	30.0034	35
Oct 23 2024	30.02	-0.26	-0.86%	30.28	30.28	30.02	21
Oct 22 2024	30.281	0.48	1.61%	30.281	30.281	30.281	65
Oct 21 2024	29.80	-0.19	-0.64%	30.22	30.22	29.80	347
Oct 18 2024	29.9915	0.75	2.56%	29.9915	29.9915	29.9915	1
Oct 17 2024	29.2436	-0.21	-0.70%	29.2699	29.2699	29.2436	238
Oct 16 2024	29.45	0.00	-0.01%	29.60	29.60	29.45	21
Oct 15 2024	29.4535	-0.09	-0.31%	29.4535	29.4535	29.4535	2
Oct 14 2024	29.545	-0.41	-1.37%	29.545	29.545	29.545	77
Oct 11 2024	29.9551	0.44	1.49%	29.9551	29.9551	29.9551	0
Oct 10 2024	29.5141	0.41	1.42%	29.5141	29.5141	29.5141	30
Oct 09 2024	29.1009	-0.36	-1.22%	29.22	29.22	29.1009	253
Oct 08 2024	29.46	-0.72	-2.39%	30.00	30.00	29.46	52
Oct 07 2024	30.18	-0.21	-0.69%	30.18	30.20	30.17	1,050
Oct 04 2024	30.39	0.27	0.90%	30.39	30.39	30.39	4

iShares Transition Enabl...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions