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
2024-12-31 21.47 21.47 21.39 21.39 0.0M
2024-12-30 21.61 21.61 21.61 21.61 0.0M
2024-12-27 21.74 21.74 21.74 21.74 0.0M
2024-12-26 21.88 21.93 21.88 21.93 0.0M
2024-12-24 21.85 21.85 21.85 21.85 0.0M
2024-12-23 21.66 21.68 21.64 21.68 0.0M
2024-12-20 21.55 21.70 21.55 21.70 0.0M
2024-12-19 21.56 21.56 21.48 21.48 0.0M
2024-12-18 21.89 21.89 21.64 21.64 0.0M
2024-12-17 23.75 24.29 21.77 21.87 0.0M
2024-12-11 29.14 29.14 29.14 29.14 0.0M
2024-12-10 29.00 29.10 29.00 29.10 0.0M
2024-12-09 29.10 29.10 29.10 29.10 0.0M
2024-12-05 28.97 28.98 28.97 28.98 0.0M
2024-12-04 28.95 28.95 28.95 28.95 0.0M
2024-12-03 28.84 28.84 28.84 28.84 0.0M
2024-12-02 28.44 28.44 28.44 28.44 0.0M
2024-11-29 28.49 28.49 28.49 28.49 0.0M
2024-11-27 28.43 28.43 28.43 28.43 0.0M
2024-11-26 28.43 28.43 28.40 28.40 0.0M
2024-11-25 28.69 28.69 28.69 28.69 0.0M
2024-11-22 28.59 28.59 28.59 28.59 0.0M
2024-11-21 28.55 28.55 28.55 28.55 0.0M
2024-11-20 28.71 28.71 28.71 28.71 0.0M
2024-11-19 28.72 28.72 28.72 28.72 0.0M
2024-11-18 28.56 28.56 28.56 28.56 0.0M
2024-11-15 28.36 28.36 28.36 28.36 0.0M
2024-11-14 28.10 28.10 28.10 28.10 0.0M
2024-11-13 27.99 27.99 27.99 27.99 0.0M
2024-11-12 28.40 28.40 28.40 28.40 0.0M
2024-11-11 28.71 28.71 28.71 28.71 0.0M
2024-11-08 29.13 29.13 29.13 29.13 0.0M
2024-11-07 28.85 29.93 28.85 29.93 0.0M
2024-11-06 29.01 29.04 28.94 28.94 0.0M
2024-11-05 29.92 29.92 29.92 29.92 0.0M
2024-11-04 29.69 29.69 29.69 29.69 0.0M
2024-11-01 29.48 29.48 29.48 29.48 0.0M
2024-10-31 29.57 29.57 29.57 29.57 0.0M
2024-10-30 29.95 29.95 29.79 29.79 0.0M
2024-10-29 30.10 30.16 30.10 30.16 0.0M
2024-10-28 29.95 29.95 29.95 29.95 0.0M
2024-10-25 30.06 30.06 30.06 30.06 0.0M
2024-10-24 30.00 30.00 30.00 30.00 0.0M
2024-10-23 30.02 30.02 30.02 30.02 0.0M
2024-10-22 30.28 30.28 30.28 30.28 0.0M
2024-10-21 30.09 30.13 29.80 29.80 0.0M
2024-10-18 29.99 29.99 29.99 29.99 0.0M
2024-10-17 29.27 29.27 29.24 29.24 0.0M
2024-10-16 29.45 29.45 29.45 29.45 0.0M
2024-10-15 29.45 29.45 29.45 29.45 0.0M
2024-10-14 29.55 29.55 29.55 29.55 0.0M
2024-10-10 29.51 29.51 29.51 29.51 0.0M
2024-10-09 29.11 29.11 29.10 29.10 0.0M
2024-10-08 29.46 29.46 29.46 29.46 0.0M
2024-10-07 30.17 30.20 30.17 30.18 0.0M
2024-10-04 30.39 30.39 30.39 30.39 0.0M
2024-10-03 30.12 30.12 30.12 30.12 0.0M
2024-10-02 30.59 30.59 30.59 30.59 0.0M
2024-10-01 30.04 30.04 30.04 30.04 0.0M
2024-09-30 29.82 29.82 29.78 29.78 0.0M
2024-09-27 30.10 30.10 29.92 29.92 0.0M
2024-09-26 30.10 30.10 30.10 30.10 0.0M
2024-09-25 29.39 29.39 29.39 29.39 0.0M
2024-09-24 29.57 29.57 29.57 29.57 0.0M
2024-09-23 28.62 28.62 28.62 28.62 0.0M
2024-09-20 28.56 28.56 28.56 28.56 0.0M
2024-09-17 28.47 28.47 28.47 28.47 0.0M
2024-09-16 28.55 28.55 28.55 28.55 0.0M
2024-09-13 28.18 28.18 28.18 28.18 0.0M
2024-09-12 27.82 27.82 27.82 27.82 0.0M
2024-09-10 26.85 26.85 26.85 26.85 0.0M
2024-09-09 27.08 27.08 27.08 27.08 0.0M
2024-09-06 26.78 26.78 26.78 26.78 0.0M
2024-09-05 27.13 27.13 27.13 27.13 0.0M
2024-09-04 27.02 27.02 27.02 27.02 0.0M
2024-09-03 27.26 27.26 27.26 27.26 0.0M
2024-08-30 27.82 27.82 27.82 27.82 0.0M
2024-08-29 27.96 27.96 27.96 27.96 0.0M
2024-08-27 28.72 28.72 28.72 28.72 0.0M
2024-08-26 28.49 28.49 28.49 28.49 0.0M
2024-08-23 28.36 28.36 28.36 28.36 0.0M
2024-08-20 28.01 28.01 28.01 28.01 0.0M
2024-08-19 27.91 27.91 27.91 27.91 0.0M
2024-08-16 27.41 27.41 27.41 27.41 0.0M
2024-08-15 27.08 27.21 27.08 27.21 0.0M
2024-08-14 26.70 26.70 26.70 26.70 0.0M
2024-08-12 26.83 26.85 26.81 26.81 0.0M
2024-08-09 26.52 26.52 26.52 26.52 0.0M
2024-08-08 26.35 26.35 26.35 26.35 0.0M
2024-08-07 25.98 25.98 25.98 25.98 0.0M
2024-08-06 26.41 26.41 26.41 26.41 0.0M
2024-08-05 26.32 26.32 26.20 26.20 0.0M
2024-08-02 26.79 26.79 26.79 26.79 0.0M
2024-08-01 26.68 26.68 26.68 26.68 0.0M
2024-07-31 27.11 27.29 27.11 27.29 0.0M
2024-07-30 26.52 26.52 26.52 26.52 0.0M
2024-07-29 26.43 26.43 26.43 26.43 0.0M
2024-07-26 26.62 26.62 26.60 26.60 0.0M
2024-07-25 26.65 26.65 26.65 26.65 0.0M
2024-07-24 27.82 27.82 26.86 26.86 0.0M
2024-07-22 27.22 27.22 27.22 27.22 0.0M
2024-07-19 27.56 27.56 27.56 27.56 0.0M
2024-07-18 27.77 27.77 27.77 27.77 0.0M
2024-07-16 28.71 28.71 28.71 28.71 0.0M
2024-07-15 29.08 29.08 28.80 28.80 0.0M
2024-07-12 29.15 29.15 29.15 29.15 0.0M
2024-07-11 29.01 29.01 29.01 29.01 0.0M
2024-07-10 29.15 29.15 29.08 29.08 0.0M
2024-07-09 29.16 29.16 29.16 29.16 0.0M
2024-07-08 29.35 29.35 29.35 29.35 0.0M
2024-07-05 29.67 29.67 29.67 29.67 0.0M
2024-07-02 28.67 28.67 28.66 28.66 0.0M
2024-07-01 28.89 28.89 28.66 28.66 0.0M
2024-06-28 28.49 28.49 28.49 28.49 0.0M
2024-06-27 28.30 28.30 28.30 28.30 0.0M
2024-06-25 28.28 28.28 28.28 28.28 0.0M
2024-06-24 28.56 28.56 28.56 28.56 0.0M
2024-06-21 28.64 28.64 28.64 28.64 0.0M
2024-06-20 28.55 29.00 28.55 29.00 0.0M
2024-06-18 28.48 28.48 28.48 28.48 0.0M
2024-06-17 28.56 28.56 28.56 28.56 0.0M
2024-06-14 28.47 28.62 28.47 28.62 0.0M
2024-06-13 28.70 28.70 28.70 28.70 0.0M
2024-06-12 29.04 29.04 29.04 29.04 0.0M
2024-06-11 28.87 28.87 28.71 28.71 0.0M
2024-06-10 28.92 29.19 28.92 29.19 0.0M
2024-06-07 28.86 28.87 28.86 28.87 0.0M
2024-06-06 30.64 30.64 29.97 30.10 0.0M
2024-06-05 29.53 29.68 29.53 29.68 0.0M
2024-06-04 29.55 29.55 29.55 29.55 0.0M
2024-06-03 30.39 30.39 30.39 30.39 0.0M
2024-05-31 30.20 30.20 30.20 30.20 0.0M
2024-05-30 30.55 30.55 30.55 30.55 0.0M
2024-05-29 31.37 31.37 31.37 31.37 0.0M
2024-05-28 31.11 31.52 31.11 31.52 0.0M
2024-05-24 30.54 30.54 30.54 30.54 0.0M
2024-05-23 30.61 30.61 30.34 30.34 0.0M
2024-05-22 31.07 31.12 30.58 30.59 0.0M
2024-05-21 31.90 31.90 31.85 31.85 0.0M
2024-05-20 31.62 31.62 31.62 31.62 0.0M
2024-05-17 30.86 31.26 30.86 31.26 0.0M
2024-05-16 30.19 30.19 30.19 30.19 0.0M
2024-05-15 30.21 30.21 30.21 30.21 0.0M
2024-05-14 29.64 29.64 29.64 29.64 0.0M
2024-05-13 29.46 29.46 29.46 29.46 0.0M
2024-05-10 29.09 29.09 29.09 29.09 0.0M
2024-05-09 28.93 29.18 28.93 29.18 0.0M
2024-05-08 28.65 28.65 28.65 28.65 0.0M
2024-05-07 28.92 28.92 28.92 28.92 0.0M
2024-05-06 28.99 28.99 28.94 28.94 0.0M
2024-05-03 28.36 28.66 28.29 28.66 0.0M
2024-05-02 28.48 28.48 28.48 28.48 0.0M
2024-05-01 28.55 28.57 28.49 28.57 0.0M
2024-04-30 28.60 28.60 28.60 28.60 0.0M
2024-04-29 29.03 29.18 29.03 29.18 0.0M
2024-04-26 28.75 28.75 28.75 28.75 0.0M
2024-04-25 28.83 28.83 28.83 28.83 0.0M
2024-04-24 28.60 28.60 28.60 28.60 0.0M
2024-04-23 28.48 28.48 28.48 28.48 0.0M
2024-04-22 29.06 29.06 29.06 29.06 0.0M
2024-04-19 29.38 29.38 29.23 29.37 0.0M
2024-04-18 28.79 28.79 28.79 28.79 0.0M
2024-04-17 28.43 28.43 28.43 28.43 0.0M
2024-04-16 28.23 28.23 28.23 28.23 0.0M
2024-04-15 28.56 28.56 28.56 28.56 0.0M
2024-04-12 27.97 27.97 27.97 27.97 0.0M
2024-04-11 27.89 27.89 27.89 27.89 0.0M
2024-04-10 27.91 27.91 27.91 27.91 0.0M
2024-04-09 27.94 27.94 27.94 27.94 0.0M
2024-04-08 27.76 27.76 27.76 27.76 0.0M
2024-04-05 27.47 27.47 27.47 27.47 0.0M
2024-04-04 27.24 27.24 27.24 27.24 0.0M
2024-04-03 27.19 27.19 27.19 27.19 0.0M
2024-04-02 26.44 26.44 26.44 26.44 0.0M
2024-04-01 25.88 25.88 25.88 25.88 0.0M
2024-03-27 25.61 25.61 25.61 25.61 0.0M
2024-03-26 25.56 25.56 25.56 25.56 0.0M
2024-03-25 25.79 25.79 25.79 25.79 0.0M
2024-03-22 25.68 25.68 25.68 25.68 0.0M
2024-03-21 26.02 26.02 26.00 26.00 0.0M
2024-03-19 26.04 26.04 25.95 25.95 0.0M
2024-03-18 26.12 26.12 26.12 26.12 0.0M
2024-03-15 26.25 26.25 26.25 26.25 0.0M
2024-03-14 25.88 25.88 25.88 25.88 0.0M
2024-03-13 26.03 26.03 26.03 26.03 0.0M
2024-03-12 25.62 25.62 25.62 25.62 0.0M
2024-03-11 25.70 25.70 25.68 25.68 0.0M
2024-03-07 25.54 25.54 25.54 25.54 0.0M
2024-03-06 25.13 25.13 25.13 25.13 0.0M
2024-03-05 25.07 25.07 24.98 24.98 0.0M
2024-03-01 24.89 24.89 24.89 24.89 0.0M
2024-02-23 24.77 24.77 24.77 24.77 0.0M
2024-02-21 24.75 24.75 24.75 24.75 0.0M
2024-02-20 24.65 24.65 24.65 24.65 0.0M
2024-02-16 24.66 24.66 24.66 24.66 0.0M
2024-02-12 24.22 24.22 24.22 24.22 0.0M
2024-02-09 24.04 24.04 24.04 24.04 0.0M
2024-02-08 24.12 24.12 24.12 24.12 0.0M
2024-02-07 24.13 24.13 24.13 24.13 0.0M
2024-02-06 24.40 24.40 24.40 24.40 0.0M
2024-02-05 24.20 24.20 24.20 24.20 0.0M
2024-02-02 24.58 24.58 24.56 24.56 0.0M
2024-02-01 24.76 24.76 24.76 24.76 0.0M
2024-01-26 24.90 24.90 24.90 24.90 0.0M
2024-01-25 24.83 24.83 24.83 24.83 0.0M
2024-01-24 24.77 24.79 24.77 24.79 0.0M
2024-01-23 24.57 24.57 24.57 24.57 0.0M
2024-01-17 24.19 24.19 24.19 24.19 0.0M
2024-01-16 24.51 24.51 24.51 24.51 0.0M
2024-01-12 24.47 24.47 24.47 24.47 0.0M
2024-01-11 24.60 24.60 24.60 24.60 0.0M
2024-01-10 24.62 24.62 24.62 24.62 0.0M
2024-01-09 24.57 24.57 24.57 24.57 0.0M
2024-01-08 24.83 24.83 24.83 24.83 0.0M
2024-01-04 24.91 24.95 24.91 24.95 0.0M
2024-01-02 25.40 25.40 25.40 25.40 0.0M