iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
31.01
-0.56 (-1.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.02 | 31.04 | 30.95 | 31.01 | 31.01 | -1.76% | 2,232 |
| Apr 27, 2026 | 31.40 | 31.58 | 31.40 | 31.57 | 31.57 | -0.54% | 2,363 |
| Apr 24, 2026 | 31.78 | 31.78 | 31.74 | 31.74 | 31.74 | 0.08% | 1,066 |
| Apr 23, 2026 | 31.95 | 31.95 | 31.60 | 31.71 | 31.71 | -1.26% | 3,064 |
| Apr 22, 2026 | 31.74 | 32.19 | 31.74 | 32.12 | 32.12 | 2.26% | 3,587 |
| Apr 21, 2026 | 32.04 | 32.05 | 31.41 | 31.41 | 31.41 | -2.09% | 7,044 |
| Apr 20, 2026 | 32.20 | 32.20 | 32.05 | 32.08 | 32.08 | -0.65% | 1,724 |
| Apr 17, 2026 | 32.11 | 32.57 | 32.11 | 32.29 | 32.29 | 0.48% | 6,484 |
| Apr 16, 2026 | 32.13 | 32.23 | 32.08 | 32.13 | 32.13 | -0.07% | 5,440 |
| Apr 15, 2026 | 32.84 | 32.84 | 31.93 | 32.16 | 32.16 | 0.09% | 28,539 |
| Apr 14, 2026 | 31.82 | 32.13 | 31.82 | 32.13 | 32.13 | 1.90% | 3,437 |
| Apr 13, 2026 | 31.09 | 31.53 | 31.04 | 31.53 | 31.53 | 1.35% | 4,177 |
| Apr 10, 2026 | 31.02 | 31.14 | 30.99 | 31.10 | 31.10 | 1.05% | 3,340 |
| Apr 9, 2026 | 30.57 | 30.82 | 30.48 | 30.78 | 30.78 | 0.63% | 2,820 |
| Apr 8, 2026 | 30.62 | 30.81 | 30.53 | 30.59 | 30.59 | 2.12% | 3,360 |
| Apr 7, 2026 | 29.94 | 30.02 | 29.76 | 29.96 | 29.96 | -0.25% | 3,313 |
| Apr 6, 2026 | 30.02 | 30.05 | 29.89 | 30.03 | 30.03 | -0.03% | 2,946 |
| Apr 2, 2026 | 30.40 | 30.40 | 29.86 | 30.04 | 30.04 | -1.30% | 15,915 |
| Apr 1, 2026 | 30.30 | 30.62 | 30.30 | 30.44 | 30.44 | 0.87% | 4,201 |
| Mar 31, 2026 | 29.89 | 30.17 | 29.89 | 30.17 | 30.17 | 2.94% | 3,990 |
| Mar 30, 2026 | 29.25 | 29.37 | 29.24 | 29.31 | 29.31 | 1.51% | 5,493 |
| Mar 27, 2026 | 28.63 | 29.10 | 28.63 | 28.88 | 28.88 | 1.65% | 9,422 |
| Mar 26, 2026 | 28.96 | 29.00 | 28.41 | 28.41 | 28.41 | -2.53% | 4,841 |
| Mar 25, 2026 | 29.11 | 29.43 | 29.03 | 29.14 | 29.14 | 2.11% | 6,471 |
| Mar 24, 2026 | 28.50 | 28.66 | 28.38 | 28.54 | 28.54 | -0.24% | 11,742 |
| Mar 23, 2026 | 28.85 | 28.85 | 28.51 | 28.61 | 28.61 | 1.67% | 9,612 |
| Mar 20, 2026 | 28.37 | 28.43 | 28.14 | 28.14 | 28.14 | -3.22% | 6,555 |
| Mar 19, 2026 | 28.55 | 29.08 | 28.13 | 29.08 | 29.07 | -3.18% | 47,905 |
| Mar 18, 2026 | 30.24 | 30.35 | 30.02 | 30.03 | 30.03 | -2.39% | 6,614 |
| Mar 17, 2026 | 31.19 | 31.44 | 30.72 | 30.77 | 30.77 | -1.53% | 26,946 |
| Mar 16, 2026 | 31.24 | 31.35 | 31.17 | 31.24 | 31.24 | 1.00% | 3,521 |
| Mar 13, 2026 | 31.64 | 31.64 | 30.93 | 30.93 | 30.93 | -3.63% | 5,127 |
| Mar 12, 2026 | 32.08 | 32.18 | 32.05 | 32.10 | 32.10 | 0.04% | 399,812 |
| Mar 11, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.67% | 102 |
| Mar 10, 2026 | 32.48 | 32.48 | 32.30 | 32.30 | 32.30 | 1.21% | 910 |
| Mar 9, 2026 | 31.47 | 31.92 | 31.47 | 31.92 | 31.92 | 0.92% | 2,328 |
| Mar 6, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 2.17% | 192 |
| Mar 5, 2026 | 30.93 | 30.95 | 30.90 | 30.95 | 30.95 | -1.55% | 805 |
| Mar 4, 2026 | 31.48 | 31.48 | 31.44 | 31.44 | 31.44 | 1.36% | 1,634 |
| Mar 3, 2026 | 30.66 | 31.15 | 30.42 | 31.02 | 31.02 | -3.17% | 8,542 |
| Mar 2, 2026 | 32.54 | 32.54 | 31.99 | 32.03 | 32.03 | -1.84% | 3,939 |
| Feb 27, 2026 | 32.43 | 32.73 | 32.43 | 32.64 | 32.64 | 2.10% | 5,129 |
| Feb 26, 2026 | 31.76 | 31.97 | 31.76 | 31.97 | 31.97 | -0.34% | 659 |
| Feb 25, 2026 | 32.28 | 32.39 | 32.07 | 32.08 | 32.07 | 1.49% | 2,907 |
| Feb 24, 2026 | 31.64 | 31.64 | 31.61 | 31.61 | 31.61 | 0.54% | 482 |
| Feb 23, 2026 | 31.29 | 31.44 | 31.13 | 31.44 | 31.43 | 1.31% | 1,607 |
| Feb 20, 2026 | 30.26 | 31.16 | 30.26 | 31.03 | 31.03 | 3.14% | 13,048 |
| Feb 19, 2026 | 30.03 | 30.08 | 30.00 | 30.08 | 30.08 | 0.13% | 1,187 |
| Feb 18, 2026 | 30.08 | 30.13 | 29.95 | 30.05 | 30.05 | 2.75% | 2,601 |
| Feb 17, 2026 | 29.38 | 29.38 | 29.08 | 29.24 | 29.24 | -2.66% | 2,547 |
| Feb 13, 2026 | 29.96 | 30.28 | 29.96 | 30.04 | 30.04 | 1.17% | 2,022 |
| Feb 12, 2026 | 31.36 | 31.36 | 29.69 | 29.69 | 29.69 | -5.32% | 4,179 |
| Feb 11, 2026 | 31.48 | 31.48 | 31.15 | 31.36 | 31.36 | 1.97% | 1,321 |
| Feb 10, 2026 | 31.20 | 31.20 | 30.68 | 30.76 | 30.76 | -1.43% | 741 |
| Feb 9, 2026 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | 3.09% | 2,209 |
| Feb 6, 2026 | 29.92 | 30.27 | 29.92 | 30.27 | 30.27 | 3.43% | 991 |
| Feb 5, 2026 | 29.36 | 29.84 | 29.26 | 29.26 | 29.26 | -6.55% | 6,094 |
| Feb 4, 2026 | 32.98 | 32.98 | 31.00 | 31.31 | 31.31 | -0.52% | 3,820 |
| Feb 3, 2026 | 31.76 | 31.84 | 31.41 | 31.48 | 31.48 | 3.35% | 4,315 |
| Feb 2, 2026 | 30.42 | 30.48 | 29.79 | 30.46 | 30.46 | -3.05% | 11,240 |
| Jan 30, 2026 | 33.67 | 33.67 | 31.00 | 31.42 | 31.42 | -13.14% | 20,226 |
| Jan 29, 2026 | 37.33 | 37.54 | 34.86 | 36.17 | 36.17 | 1.23% | 11,547 |
| Jan 28, 2026 | 35.38 | 35.73 | 34.88 | 35.73 | 35.73 | 2.12% | 6,038 |
| Jan 27, 2026 | 34.68 | 34.99 | 34.15 | 34.99 | 34.99 | 0.89% | 4,684 |
| Jan 26, 2026 | 34.76 | 35.96 | 34.47 | 34.68 | 34.68 | 2.31% | 17,683 |
| Jan 23, 2026 | 33.47 | 33.92 | 33.40 | 33.90 | 33.90 | 3.61% | 5,235 |
| Jan 22, 2026 | 32.17 | 32.73 | 32.17 | 32.72 | 32.72 | 1.98% | 5,206 |
| Jan 21, 2026 | 32.29 | 32.29 | 31.98 | 32.08 | 32.08 | -0.45% | 11,491 |
| Jan 20, 2026 | 32.33 | 32.34 | 32.15 | 32.23 | 32.23 | 1.54% | 3,729 |
| Jan 16, 2026 | 32.19 | 32.20 | 31.28 | 31.74 | 31.74 | -2.47% | 21,109 |
| Jan 15, 2026 | 31.86 | 32.74 | 31.86 | 32.54 | 32.54 | -1.19% | 12,761 |
| Jan 14, 2026 | 32.32 | 32.93 | 32.32 | 32.93 | 32.93 | 3.87% | 5,366 |
| Jan 13, 2026 | 32.05 | 32.11 | 31.69 | 31.70 | 31.70 | 0.17% | 3,256 |
| Jan 12, 2026 | 31.32 | 31.77 | 31.32 | 31.65 | 31.65 | 3.74% | 5,124 |
| Jan 9, 2026 | 30.44 | 30.60 | 30.43 | 30.51 | 30.51 | 2.31% | 5,183 |
| Jan 8, 2026 | 29.26 | 29.82 | 29.20 | 29.82 | 29.82 | -1.00% | 3,375 |
| Jan 7, 2026 | 31.16 | 31.16 | 30.05 | 30.12 | 30.12 | -3.96% | 2,263 |
| Jan 6, 2026 | 30.88 | 31.36 | 30.86 | 31.36 | 31.36 | 4.23% | 6,931 |
| Jan 5, 2026 | 29.81 | 30.14 | 29.81 | 30.09 | 30.09 | 4.57% | 11,550 |
| Jan 2, 2026 | 28.98 | 29.00 | 28.60 | 28.78 | 28.77 | 1.18% | 4,133 |
| Dec 31, 2025 | 28.95 | 28.95 | 28.44 | 28.44 | 28.44 | -2.98% | 3,663 |
| Dec 30, 2025 | 29.57 | 29.57 | 29.31 | 29.31 | 29.31 | 3.29% | 1,195 |
| Dec 29, 2025 | 28.31 | 29.22 | 28.14 | 28.38 | 28.38 | -4.72% | 12,109 |
| Dec 26, 2025 | 29.41 | 29.79 | 29.41 | 29.79 | 29.79 | 5.01% | 12,441 |
| Dec 24, 2025 | 28.19 | 28.37 | 28.19 | 28.37 | 28.37 | 0.16% | 793 |
| Dec 23, 2025 | 28.01 | 28.32 | 27.94 | 28.32 | 28.32 | 2.28% | 6,363 |
| Dec 22, 2025 | 27.51 | 28.00 | 27.51 | 27.69 | 27.69 | 0.97% | 19,290 |
| Dec 19, 2025 | 27.26 | 27.45 | 27.26 | 27.43 | 27.43 | 2.01% | 13,782 |
| Dec 18, 2025 | 27.03 | 27.03 | 26.58 | 26.89 | 26.89 | -0.27% | 32,556 |
| Dec 17, 2025 | 27.10 | 27.10 | 26.79 | 26.96 | 26.96 | 2.13% | 5,493 |
| Dec 16, 2025 | 26.34 | 26.48 | 26.11 | 26.40 | 26.40 | -13.93% | 12,209 |
| Dec 15, 2025 | 30.49 | 30.75 | 30.44 | 30.67 | 26.47 | 1.17% | 11,995 |
| Dec 12, 2025 | 31.06 | 31.07 | 30.17 | 30.31 | 26.16 | -1.74% | 9,472 |
| Dec 11, 2025 | 30.61 | 30.91 | 30.61 | 30.85 | 26.62 | 1.79% | 7,547 |
| Dec 10, 2025 | 30.01 | 30.31 | 30.01 | 30.31 | 26.15 | 0.86% | 1,251 |
| Dec 9, 2025 | 29.98 | 30.09 | 29.91 | 30.05 | 25.93 | 0.23% | 7,533 |
| Dec 8, 2025 | 30.05 | 30.05 | 29.95 | 29.98 | 25.87 | -0.23% | 2,087 |
| Dec 5, 2025 | 29.92 | 30.15 | 29.92 | 30.05 | 25.93 | 1.46% | 2,946 |
| Dec 4, 2025 | 29.91 | 29.91 | 29.62 | 29.62 | 25.56 | -0.99% | 1,489 |
| Dec 3, 2025 | 29.90 | 29.98 | 29.81 | 29.91 | 25.81 | 1.08% | 5,626 |