iShares Transition-Enabling Metals ETF

TMET
🏛️ usa →
26.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.35 26.35 26.35 26.35 0.0M
2025-09-25 26.17 26.21 26.17 26.21 0.0M
2025-09-24 25.92 25.92 25.92 25.92 0.0M
2025-09-23 25.70 25.70 25.65 25.65 0.0M
2025-09-22 25.50 25.64 25.43 25.64 0.0M
2025-09-19 25.49 25.49 25.49 25.49 0.0M
2025-09-18 25.20 25.25 25.20 25.25 0.0M
2025-09-17 25.44 25.48 25.31 25.31 0.0M
2025-09-16 25.69 25.69 25.69 25.69 0.0M
2025-09-15 25.60 25.72 25.59 25.72 0.0M
2025-09-12 25.47 25.47 25.45 25.45 0.0M
2025-09-11 25.29 25.35 25.29 25.35 0.0M
2025-09-10 25.01 25.01 25.01 25.01 0.0M
2025-09-09 24.91 24.91 24.89 24.89 0.0M
2025-09-08 24.94 24.94 24.94 24.94 0.0M
2025-09-05 25.00 25.00 24.85 24.85 0.0M
2025-09-04 24.86 24.86 24.78 24.80 0.0M
2025-09-03 25.12 25.12 25.04 25.04 0.0M
2025-09-02 24.86 25.07 24.86 25.07 0.0M
2025-08-29 24.56 24.81 24.56 24.77 0.0M
2025-08-28 24.47 24.47 24.47 24.47 0.0M
2025-08-27 24.26 24.26 24.26 24.26 0.0M
2025-08-26 24.34 24.49 24.33 24.45 0.0M
2025-08-25 24.41 24.41 24.39 24.39 0.0M
2025-08-22 24.40 24.40 24.40 24.40 0.0M
2025-08-21 24.15 24.15 24.15 24.15 0.0M
2025-08-20 24.06 24.06 24.06 24.06 0.0M
2025-08-19 23.96 23.96 23.91 23.91 0.0M
2025-08-18 24.26 24.26 24.17 24.17 0.0M
2025-08-15 24.34 24.34 24.27 24.27 0.0M
2025-08-14 24.32 24.34 24.27 24.34 0.0M
2025-08-13 24.45 24.45 24.36 24.36 0.0M
2025-08-12 24.38 24.39 24.35 24.35 0.0M
2025-08-11 24.18 24.18 24.14 24.14 0.0M
2025-08-08 24.30 24.30 24.30 24.30 0.0M
2025-08-07 24.21 24.23 24.21 24.23 0.0M
2025-08-06 24.11 24.14 24.11 24.14 0.0M
2025-08-05 23.90 23.91 23.87 23.87 0.0M
2025-08-04 23.81 23.94 23.81 23.93 0.0M
2025-08-01 23.82 23.82 23.82 23.82 0.0M
2025-07-31 23.62 23.79 23.62 23.76 0.0M
2025-07-30 25.05 25.06 24.10 24.10 0.0M
2025-07-29 25.97 26.08 25.97 26.08 0.0M
2025-07-28 26.19 26.21 25.98 25.98 0.0M
2025-07-25 26.70 26.70 26.20 26.33 0.0M
2025-07-24 26.71 26.71 26.71 26.71 0.0M
2025-07-23 26.79 26.81 26.66 26.67 0.0M
2025-07-22 26.47 26.55 26.47 26.55 0.0M
2025-07-21 26.36 26.37 26.33 26.35 0.0M
2025-07-18 25.96 26.07 25.92 26.07 0.0M
2025-07-17 25.67 25.78 25.67 25.78 0.0M
2025-07-16 25.53 25.80 25.53 25.59 0.0M
2025-07-15 25.79 25.79 25.66 25.66 0.0M
2025-07-14 25.71 25.79 25.71 25.79 0.0M
2025-07-11 26.02 26.05 26.02 26.02 0.0M
2025-07-10 25.77 25.85 25.72 25.85 0.0M
2025-07-09 25.47 25.47 25.43 25.43 0.0M
2025-07-08 24.55 25.34 24.48 25.34 0.0M
2025-07-07 24.58 24.58 24.58 24.58 0.0M
2025-07-03 24.92 24.92 24.92 24.92 0.0M
2025-07-02 24.92 25.08 24.92 25.08 0.0M
2025-07-01 24.62 24.62 24.62 24.62 0.0M
2025-06-30 24.69 24.69 24.65 24.65 0.0M
2025-06-27 24.69 24.69 24.69 24.69 0.0M
2025-06-26 24.77 24.91 24.76 24.81 0.0M
2025-06-25 24.48 24.48 24.48 24.48 0.0M
2025-06-24 24.27 24.27 24.27 24.27 0.0M
2025-06-23 24.37 24.37 24.37 24.37 0.0M
2025-06-20 23.96 24.03 23.96 24.03 0.0M
2025-06-18 24.21 24.31 24.21 24.27 0.0M
2025-06-17 24.17 24.17 24.17 24.17 0.0M
2025-06-16 24.04 24.05 24.02 24.05 0.0M
2025-06-13 24.06 24.06 23.84 23.84 0.0M
2025-06-12 24.04 24.10 24.04 24.09 0.0M
2025-06-11 24.03 24.03 23.87 23.94 0.0M
2025-06-10 24.31 24.35 24.08 24.19 0.0M
2025-06-09 24.14 24.14 24.14 24.14 0.0M
2025-06-06 23.99 23.99 23.76 23.76 0.0M
2025-06-05 24.12 24.12 23.90 23.90 0.0M
2025-06-04 23.64 23.64 23.64 23.64 0.0M
2025-06-03 23.51 23.51 23.45 23.50 0.0M
2025-06-02 23.57 23.57 23.57 23.57 0.0M
2025-05-30 22.91 22.91 22.91 22.91 0.0M
2025-05-29 23.02 23.02 23.02 23.02 0.0M
2025-05-28 22.97 22.97 22.97 22.97 0.0M
2025-05-27 23.25 23.25 23.20 23.20 0.0M
2025-05-23 23.42 23.42 23.42 23.42 0.0M
2025-05-22 23.03 23.03 23.03 23.03 0.0M
2025-05-21 22.92 23.28 22.88 23.28 0.0M
2025-05-20 22.88 22.93 22.88 22.93 0.0M
2025-05-19 22.74 22.76 22.74 22.76 0.0M
2025-05-16 22.69 22.69 22.69 22.69 0.0M
2025-05-15 22.98 22.98 22.98 22.98 0.0M
2025-05-14 23.09 23.09 22.92 22.95 0.0M
2025-05-13 23.00 23.08 22.78 23.08 0.0M
2025-05-12 22.80 22.80 22.80 22.80 0.0M
2025-05-09 22.75 22.75 22.75 22.75 0.0M
2025-05-08 22.49 22.49 22.49 22.49 0.0M
2025-05-07 22.73 22.73 22.56 22.56 0.0M
2025-05-06 22.86 22.86 22.86 22.86 0.0M
2025-05-05 22.57 22.69 22.57 22.69 0.0M
2025-05-02 22.60 22.60 22.54 22.55 0.0M
2025-05-01 22.50 22.50 22.50 22.50 0.0M
2025-04-30 22.34 22.34 22.34 22.34 0.0M
2025-04-29 23.24 23.24 23.09 23.09 0.0M
2025-04-28 23.14 23.14 23.14 23.14 0.0M
2025-04-25 23.07 23.07 23.07 23.07 0.0M
2025-04-24 23.14 23.41 23.14 23.41 0.0M
2025-04-23 23.14 23.22 23.14 23.22 0.0M
2025-04-22 22.89 22.89 22.89 22.89 0.0M
2025-04-21 22.83 22.83 22.67 22.70 0.0M
2025-04-17 22.46 22.68 22.46 22.68 0.0M
2025-04-16 22.61 22.61 22.58 22.58 0.0M
2025-04-15 22.44 22.44 22.44 22.44 0.0M
2025-04-14 22.35 22.56 22.35 22.56 0.0M
2025-04-11 22.34 22.34 22.34 22.34 0.0M
2025-04-10 21.67 21.71 21.67 21.71 0.0M
2025-04-09 21.18 21.68 21.02 21.68 0.0M
2025-04-08 21.43 21.43 20.90 20.90 0.0M
2025-04-07 21.34 21.34 21.30 21.30 0.0M
2025-04-04 22.00 22.00 21.54 21.54 0.0M
2025-04-03 23.27 23.27 22.79 22.79 0.0M
2025-04-02 23.95 23.98 23.91 23.91 0.0M
2025-04-01 24.19 24.19 23.92 24.01 0.0M
2025-03-31 24.19 24.19 24.19 24.19 0.0M
2025-03-28 24.40 24.43 24.32 24.32 0.0M
2025-03-27 24.39 24.39 24.39 24.39 0.0M
2025-03-26 24.55 24.55 24.55 24.55 0.0M
2025-03-25 24.97 24.97 24.53 24.53 0.0M
2025-03-24 24.25 24.26 24.25 24.26 0.0M
2025-03-21 24.28 24.30 24.21 24.27 0.0M
2025-03-20 24.35 24.49 24.35 24.49 0.0M
2025-03-19 24.62 24.62 24.62 24.62 0.0M
2025-03-18 24.56 24.56 24.56 24.56 0.0M
2025-03-17 24.37 24.46 24.37 24.46 0.0M
2025-03-14 24.23 24.23 24.23 24.23 0.0M
2025-03-13 24.40 24.40 24.36 24.36 0.0M
2025-03-12 24.13 24.13 24.13 24.13 0.0M
2025-03-11 23.99 23.99 23.99 23.99 0.0M
2025-03-10 23.45 23.45 23.45 23.45 0.0M
2025-03-07 23.65 23.65 23.65 23.65 0.0M
2025-03-06 23.85 23.85 23.85 23.85 0.0M
2025-03-05 23.69 23.75 23.69 23.75 0.0M
2025-03-04 23.14 23.14 23.06 23.06 0.0M
2025-03-03 23.02 23.02 23.02 23.02 0.0M
2025-02-28 22.70 22.70 22.70 22.70 0.0M
2025-02-27 23.02 23.02 22.94 22.94 0.0M
2025-02-26 23.04 23.04 23.04 23.04 0.0M
2025-02-25 22.97 22.97 22.95 22.95 0.0M
2025-02-24 23.08 23.15 23.08 23.15 0.0M
2025-02-21 23.51 23.51 23.41 23.41 0.0M
2025-02-20 23.69 23.69 23.66 23.66 0.0M
2025-02-19 23.41 23.41 23.41 23.41 0.0M
2025-02-18 23.18 23.37 23.18 23.37 0.0M
2025-02-14 23.38 23.38 23.26 23.26 0.0M
2025-02-13 23.53 23.53 23.53 23.53 0.0M
2025-02-12 23.35 23.35 23.35 23.35 0.0M
2025-02-11 23.21 23.21 23.18 23.18 0.0M
2025-02-10 23.49 23.49 23.49 23.49 0.0M
2025-02-07 23.23 23.23 23.23 23.23 0.0M
2025-02-06 22.93 23.03 22.93 23.03 0.0M
2025-02-05 22.93 22.93 22.93 22.93 0.0M
2025-02-04 22.77 22.77 22.77 22.77 0.0M
2025-02-03 22.62 22.62 22.62 22.62 0.0M
2025-01-31 22.46 22.46 22.39 22.39 0.0M
2025-01-30 22.61 22.61 22.61 22.61 0.0M
2025-01-29 22.49 22.49 22.45 22.45 0.0M
2025-01-28 22.10 22.10 22.10 22.10 0.0M
2025-01-27 22.22 22.22 22.22 22.22 0.0M
2025-01-24 22.45 22.45 22.45 22.45 0.0M
2025-01-23 22.44 22.44 22.42 22.44 0.0M
2025-01-22 22.48 22.48 22.48 22.48 0.0M
2025-01-21 22.62 22.62 22.62 22.62 0.0M
2025-01-17 22.73 22.73 22.73 22.73 0.0M
2025-01-16 22.65 22.65 22.57 22.57 0.0M
2025-01-15 22.57 22.57 22.57 22.57 0.0M
2025-01-14 22.24 22.29 22.21 22.24 0.0M
2025-01-13 22.24 22.35 22.24 22.35 0.0M
2025-01-10 22.32 22.32 22.32 22.32 0.0M
2025-01-08 21.95 21.95 21.95 21.95 0.0M
2025-01-07 21.76 21.76 21.76 21.76 0.0M
2025-01-06 21.65 21.65 21.65 21.65 0.0M
2025-01-03 21.45 21.45 21.45 21.45 0.0M
2025-01-02 21.53 21.53 21.42 21.42 0.0M