iShares Transition-Enabling Metals ETF (TMET) Historical Stock Data
21.70 ↑0.22 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMET is down -0.28% a day on average. There have been 25 days where iShares Transition-Enabling Metals ETF closed green and 5 days where TMET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.55 | 21.70 | ↑$0.15 (0.70%) | 21.55 | 21.70 | 1.76K |
| 2024-12-19 | 21.56 | 21.48 | ↓$0.08 (-0.37%) | 21.48 | 21.56 | 146 |
| 2024-12-18 | 21.89 | 21.64 | ↓$0.25 (-1.14%) | 21.64 | 21.89 | 2.01K |
| 2024-12-17 | 23.75 | 21.87 | ↓$1.88 (-7.90%) | 21.77 | 23.75 | 8.71K |
| 2024-12-16 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 4 |
| 2024-12-13 | 28.61 | 28.61 | ↑$0.00 (0.00%) | 28.61 | 28.61 | 4 |
| 2024-12-12 | 28.86 | 28.86 | ↑$0.00 (0.00%) | 28.86 | 28.86 | 4 |
| 2024-12-11 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 4 |
| 2024-12-10 | 29.00 | 29.10 | ↑$0.10 (0.34%) | 29.00 | 29.10 | 174 |
| 2024-12-09 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.10 | 38 |
| 2024-12-06 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 28.73 | 28.73 | 181 |
| 2024-12-05 | 28.97 | 28.98 | ↑$0.01 (0.03%) | 28.97 | 28.98 | 181 |
| 2024-12-04 | 28.95 | 28.95 | ↑$0.00 (0.00%) | 28.95 | 28.95 | 4 |
| 2024-12-03 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 40 |
| 2024-12-02 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 84 |
| 2024-11-29 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 28.49 | 28.49 | 2 |
| 2024-11-27 | 28.43 | 28.43 | ↓$0.00 (-0.02%) | 28.43 | 28.43 | 150 |
| 2024-11-26 | 28.43 | 28.40 | ↓$0.03 (-0.11%) | 28.40 | 28.43 | 833 |
| 2024-11-25 | 28.69 | 28.69 | ↑$0.00 (0.00%) | 28.69 | 28.69 | 1 |
| 2024-11-22 | 28.59 | 28.59 | ↑$0.00 (0.00%) | 28.59 | 28.59 | 1 |
| 2024-11-21 | 28.55 | 28.55 | ↑$0.00 (0.00%) | 28.55 | 28.55 | 1 |
| 2024-11-20 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 3 |
| 2024-11-19 | 28.72 | 28.72 | ↑$0.00 (0.00%) | 28.72 | 28.72 | 3 |
| 2024-11-18 | 28.56 | 28.56 | ↑$0.00 (0.00%) | 28.56 | 28.56 | 1 |
| 2024-11-15 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 1 |
| 2024-11-14 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.10 | 28.10 | 1 |
| 2024-11-13 | 27.99 | 27.99 | ↑$0.00 (0.00%) | 27.99 | 27.99 | 1 |
| 2024-11-12 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 2 |
| 2024-11-11 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 5 |
| 2024-11-08 | 29.13 | 29.13 | ↑$0.00 (0.00%) | 29.13 | 29.13 | 15 |
Create an account or log in to view more rows.
$TMET I still don’t wanna buy it
$TMET When in doubt
zoom out. ??
$TMET starting to gap up a little
$TMET lets go!!
$TMET steady steady n hold
$TMET eyeing for a scalp
$TMET 5 minute looks sexy
$TMET I'm friggin bored. Just give us our money already
$TMET This is how I feel everyday holding this gem.
$TMET f this stock