Canada markets open in 8 hours 5 minutes

iShares Transition-Enabling Metals ETF (TMET)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
28.65-0.27 (-0.93%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202428.6528.6528.6528.6528.6517
May 07, 202428.9228.9228.9228.9228.924
May 06, 202428.9928.9928.9328.9328.93425
May 03, 202428.3628.6628.2928.6628.662,086
May 02, 202428.4828.4828.4828.4828.482
May 01, 202428.5528.5728.4928.5728.571,180
Apr 30, 202428.6028.6028.6028.6028.6019
Apr 29, 202429.0229.1829.0229.1829.181,116
Apr 26, 202428.7528.7528.7528.7528.7536
Apr 25, 202428.8328.8328.8328.8328.8337
Apr 24, 202428.6028.6028.6028.6028.6071
Apr 23, 202428.4828.4828.4828.4828.4831
Apr 22, 202429.0629.0629.0629.0629.06111
Apr 19, 202429.3829.3829.2329.3729.371,454
Apr 18, 202428.7828.7828.7828.7828.785
Apr 17, 202428.4328.4328.4328.4328.4311
Apr 16, 202428.2328.2328.2328.2328.2356
Apr 15, 202428.5628.5628.5628.5628.567
Apr 12, 202427.9727.9727.9727.9727.973
Apr 11, 202427.8927.8927.8927.8927.89122
Apr 10, 202427.9127.9127.9127.9127.911
Apr 09, 202427.9327.9327.9327.9327.9382
Apr 08, 202427.7527.7527.7527.7527.757
Apr 05, 202427.4727.4727.4727.4727.4721
Apr 04, 202427.2427.2427.2427.2427.2476
Apr 03, 202427.1927.1927.1927.1927.19221
Apr 02, 202426.4426.4426.4426.4426.4418
Apr 01, 202425.8825.8825.8825.8825.883
Mar 28, 202425.7725.7725.7725.7725.771
Mar 27, 202425.6125.6125.6125.6125.6141
Mar 26, 202425.5625.5625.5625.5625.5620
Mar 25, 202425.7925.7925.7925.7925.7913
Mar 22, 202425.6825.6825.6825.6825.683
Mar 21, 202426.0226.0226.0026.0026.00223
Mar 20, 202426.0926.0926.0926.0926.091
Mar 19, 202426.0426.0425.9525.9525.95115
Mar 18, 202426.1126.1126.1126.1126.1112
Mar 15, 202426.2526.2526.2526.2526.253
Mar 14, 202425.8825.8825.8825.8825.881,003
Mar 13, 202426.0226.0226.0226.0226.029
Mar 12, 202425.6125.6125.6125.6125.611
Mar 11, 202425.7025.7025.6825.6825.68229
Mar 08, 202425.3825.3825.3825.3825.381
Mar 07, 202425.5425.5425.5425.5425.542
Mar 06, 202425.1325.1325.1325.1325.132
Mar 05, 202425.0725.0724.9824.9824.98127
Mar 04, 202425.1425.1425.1425.1425.141
Mar 01, 202424.8924.8924.8924.8924.893
Feb 29, 202424.7524.7524.7524.7524.751
Feb 28, 202424.5624.5624.5624.5624.561
Feb 27, 202424.6124.6124.6124.6124.611
Feb 26, 202424.4624.4624.4624.4624.461
Feb 23, 202424.7724.7724.7724.7724.771
Feb 22, 202424.7824.7824.7824.7824.781
Feb 21, 202424.7524.7524.7524.7524.752
Feb 20, 202424.6524.6524.6524.6524.6538
Feb 16, 202424.6624.6624.6624.6624.661
Feb 15, 202424.3724.3724.3724.3724.371
Feb 14, 202424.1524.1524.1524.1524.151
Feb 13, 202424.0124.0124.0124.0124.011
Feb 12, 202424.2224.2224.2224.2224.221
Feb 09, 202424.0324.0324.0324.0324.031
Feb 08, 202424.1224.1224.1224.1224.12103
Feb 07, 202424.1324.1324.1324.1324.132
Feb 06, 202424.4024.4024.4024.4024.4011
Feb 05, 202424.2024.2024.2024.2024.204
Feb 02, 202424.5824.5824.5624.5624.56205
Feb 01, 202424.7624.7624.7624.7624.762
Jan 31, 202424.9624.9624.9624.9624.962
Jan 30, 202425.1225.1225.1225.1225.122
Jan 29, 202425.0025.0025.0025.0025.002
Jan 26, 202424.9024.9024.9024.9024.9012
Jan 25, 202424.8324.8324.8324.8324.834
Jan 24, 202424.7724.7924.7724.7924.79204
Jan 23, 202424.5724.5724.5724.5724.573
Jan 22, 202424.0124.0124.0124.0124.011
Jan 19, 202424.2824.2824.2824.2824.281
Jan 18, 202424.2624.2624.2624.2624.261
Jan 17, 202424.1824.1824.1824.1824.1842
Jan 16, 202424.5124.5124.5124.5124.5110
Jan 12, 202424.4724.4724.4724.4724.472
Jan 11, 202424.6024.6024.6024.6024.608
Jan 10, 202424.6224.6224.6224.6224.62144
Jan 09, 202424.5724.5724.5724.5724.5733
Jan 08, 202424.8324.8324.8324.8324.83211
Jan 05, 202424.9024.9024.9024.9024.9012
Jan 04, 202424.9124.9524.9124.9524.95150
Jan 03, 202425.1725.1725.1725.1725.1712
Jan 02, 202425.4025.4025.4025.4025.4010
Dec 29, 202325.7325.7325.7325.7325.736
Dec 28, 202325.7725.7725.7725.7725.774
Dec 27, 202326.0226.0226.0226.0226.0260
Dec 26, 202325.6325.6325.6325.6325.6362
Dec 22, 202325.5725.5725.5725.5725.571
Dec 21, 202325.4325.4325.4325.4325.4312
Dec 20, 202325.2925.2925.2925.2925.2911
Dec 20, 20230.263032 Dividend
Dec 19, 202325.6125.6125.6125.6125.3512
Dec 18, 202325.4225.4225.4225.4225.1623
Dec 15, 202325.4425.4425.4425.4425.181
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...