UK markets closed

iShares Transition-Enabling Metals ETF (TMET)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
29.09-0.09 (-0.31%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.0929.0929.0929.0929.0913
09 May 202428.9329.1828.9329.1829.18649
08 May 202428.6528.6528.6528.6528.6517
07 May 202428.9228.9228.9228.9228.924
06 May 202428.9928.9928.9328.9328.93425
03 May 202428.3628.6628.2928.6628.662,086
02 May 202428.4828.4828.4828.4828.482
01 May 202428.5528.5728.4928.5728.571,180
30 Apr 202428.6028.6028.6028.6028.6019
29 Apr 202429.0229.1829.0229.1829.181,116
26 Apr 202428.7528.7528.7528.7528.7536
25 Apr 202428.8328.8328.8328.8328.8337
24 Apr 202428.6028.6028.6028.6028.6071
23 Apr 202428.4828.4828.4828.4828.4831
22 Apr 202429.0629.0629.0629.0629.06111
19 Apr 202429.3829.3829.2329.3729.371,454
18 Apr 202428.7828.7828.7828.7828.785
17 Apr 202428.4328.4328.4328.4328.4311
16 Apr 202428.2328.2328.2328.2328.2356
15 Apr 202428.5628.5628.5628.5628.567
12 Apr 202427.9727.9727.9727.9727.973
11 Apr 202427.8927.8927.8927.8927.89122
10 Apr 202427.9127.9127.9127.9127.911
09 Apr 202427.9327.9327.9327.9327.9382
08 Apr 202427.7527.7527.7527.7527.757
05 Apr 202427.4727.4727.4727.4727.4721
04 Apr 202427.2427.2427.2427.2427.2476
03 Apr 202427.1927.1927.1927.1927.19221
02 Apr 202426.4426.4426.4426.4426.4418
01 Apr 202425.8825.8825.8825.8825.883
28 Mar 202425.7725.7725.7725.7725.771
27 Mar 202425.6125.6125.6125.6125.6141
26 Mar 202425.5625.5625.5625.5625.5620
25 Mar 202425.7925.7925.7925.7925.7913
22 Mar 202425.6825.6825.6825.6825.683
21 Mar 202426.0226.0226.0026.0026.00223
20 Mar 202426.0926.0926.0926.0926.091
19 Mar 202426.0426.0425.9525.9525.95115
18 Mar 202426.1126.1126.1126.1126.1112
15 Mar 202426.2526.2526.2526.2526.253
14 Mar 202425.8825.8825.8825.8825.881,003
13 Mar 202426.0226.0226.0226.0226.029
12 Mar 202425.6125.6125.6125.6125.611
11 Mar 202425.7025.7025.6825.6825.68229
08 Mar 202425.3825.3825.3825.3825.381
07 Mar 202425.5425.5425.5425.5425.542
06 Mar 202425.1325.1325.1325.1325.132
05 Mar 202425.0725.0724.9824.9824.98127
04 Mar 202425.1425.1425.1425.1425.141
01 Mar 202424.8924.8924.8924.8924.893
29 Feb 202424.7524.7524.7524.7524.751
28 Feb 202424.5624.5624.5624.5624.561
27 Feb 202424.6124.6124.6124.6124.611
26 Feb 202424.4624.4624.4624.4624.461
23 Feb 202424.7724.7724.7724.7724.771
22 Feb 202424.7824.7824.7824.7824.781
21 Feb 202424.7524.7524.7524.7524.752
20 Feb 202424.6524.6524.6524.6524.6538
16 Feb 202424.6624.6624.6624.6624.661
15 Feb 202424.3724.3724.3724.3724.371
14 Feb 202424.1524.1524.1524.1524.151
13 Feb 202424.0124.0124.0124.0124.011
12 Feb 202424.2224.2224.2224.2224.221
09 Feb 202424.0324.0324.0324.0324.031
08 Feb 202424.1224.1224.1224.1224.12103
07 Feb 202424.1324.1324.1324.1324.132
06 Feb 202424.4024.4024.4024.4024.4011
05 Feb 202424.2024.2024.2024.2024.204
02 Feb 202424.5824.5824.5624.5624.56205
01 Feb 202424.7624.7624.7624.7624.762
31 Jan 202424.9624.9624.9624.9624.962
30 Jan 202425.1225.1225.1225.1225.122
29 Jan 202425.0025.0025.0025.0025.002
26 Jan 202424.9024.9024.9024.9024.9012
25 Jan 202424.8324.8324.8324.8324.834
24 Jan 202424.7724.7924.7724.7924.79204
23 Jan 202424.5724.5724.5724.5724.573
22 Jan 202424.0124.0124.0124.0124.011
19 Jan 202424.2824.2824.2824.2824.281
18 Jan 202424.2624.2624.2624.2624.261
17 Jan 202424.1824.1824.1824.1824.1842
16 Jan 202424.5124.5124.5124.5124.5110
12 Jan 202424.4724.4724.4724.4724.472
11 Jan 202424.6024.6024.6024.6024.608
10 Jan 202424.6224.6224.6224.6224.62144
09 Jan 202424.5724.5724.5724.5724.5733
08 Jan 202424.8324.8324.8324.8324.83211
05 Jan 202424.9024.9024.9024.9024.9012
04 Jan 202424.9124.9524.9124.9524.95150
03 Jan 202425.1725.1725.1725.1725.1712
02 Jan 202425.4025.4025.4025.4025.4010
29 Dec 202325.7325.7325.7325.7325.736
28 Dec 202325.7725.7725.7725.7725.774
27 Dec 202326.0226.0226.0226.0226.0260
26 Dec 202325.6325.6325.6325.6325.6362
22 Dec 202325.5725.5725.5725.5725.571
21 Dec 202325.4325.4325.4325.4325.4312
20 Dec 202325.2925.2925.2925.2925.2911
20 Dec 20230.263032 Dividend
19 Dec 202325.6125.6125.6125.6125.3512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...