S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Transition Enabling Metals ETF (TMET)
iShares Transition Enabling Metals ETF (TMET) Historical

TMET iShares Transition Enabling Metals ETF

28.64

-0.36 (-1.24%)

Jun 21 2024 - Closed

Delayed by 15 minutes

TMET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	28.64	-0.36	-1.24%	29.00	29.00	28.64	445
Jun 20 2024	29.00	0.52	1.84%	28.55	29.00	28.55	220
Jun 18 2024	28.475	-0.08	-0.29%	28.48	28.48	28.475	51
Jun 17 2024	28.5581	-0.06	-0.22%	28.5581	28.5581	28.5581	20
Jun 14 2024	28.62	-0.08	-0.29%	28.63	28.63	28.4675	193
Jun 13 2024	28.7031	-0.34	-1.16%	29.04	29.04	28.7031	76
Jun 12 2024	29.04	0.33	1.15%	29.04	29.04	29.04	39
Jun 11 2024	28.71	-0.48	-1.63%	28.87	28.87	28.71	476
Jun 10 2024	29.185	0.31	1.09%	28.92	29.185	28.92	336
Jun 07 2024	28.87	-1.23	-4.09%	30.05	30.05	28.86	1,320
Jun 06 2024	30.10	0.43	1.43%	30.64	30.64	29.9683	351
Jun 05 2024	29.675	0.13	0.42%	29.53	29.675	29.53	27,426
Jun 04 2024	29.55	-0.84	-2.76%	29.97	29.97	29.55	36
Jun 03 2024	30.39	0.19	0.63%	30.36	30.39	30.36	56
May 31 2024	30.20	-0.35	-1.15%	30.89	30.89	30.20	359
May 30 2024	30.55	-0.82	-2.61%	30.96	30.96	30.55	35
May 29 2024	31.37	-0.15	-0.48%	31.44	31.44	31.37	38
May 28 2024	31.52	0.98	3.23%	31.54	31.54	31.11	282
May 24 2024	30.535	0.20	0.64%	30.535	30.535	30.535	2
May 23 2024	30.34	-0.25	-0.82%	30.54	30.61	30.33	424
May 22 2024	30.59	-1.26	-3.94%	31.46	31.46	30.5801	775
May 21 2024	31.845	0.22	0.71%	31.92	31.92	31.845	166
May 20 2024	31.62	0.36	1.15%	31.50	31.62	31.50	67
May 17 2024	31.26	1.08	3.56%	30.70	31.26	30.70	482
May 16 2024	30.185	-0.02	-0.07%	30.185	30.185	30.185	28
May 15 2024	30.205	0.56	1.91%	30.205	30.205	30.205	10
May 14 2024	29.64	0.19	0.63%	29.63	29.64	29.63	55
May 13 2024	29.455	0.36	1.25%	29.455	29.455	29.455	19
May 10 2024	29.09	-0.09	-0.31%	29.24	29.24	29.09	13
May 09 2024	29.18	0.53	1.85%	28.93	29.18	28.93	649
May 08 2024	28.65	-0.27	-0.93%	28.68	28.68	28.65	16
May 07 2024	28.9203	-0.01	-0.05%	28.93	28.93	28.9203	4
May 06 2024	28.935	0.27	0.96%	28.9886	28.99	28.935	425
May 03 2024	28.66	0.18	0.63%	28.48	28.66	28.29	2,086
May 02 2024	28.48	-0.09	-0.32%	28.41	28.48	28.41	1
May 01 2024	28.57	-0.03	-0.10%	28.60	28.60	28.49	1,180
Apr 30 2024	28.60	-0.58	-1.99%	28.76	28.76	28.60	18
Apr 29 2024	29.18	0.43	1.51%	28.98	29.18	28.98	1,116
Apr 26 2024	28.745	-0.09	-0.29%	28.79	28.79	28.745	36
Apr 25 2024	28.83	0.23	0.80%	28.60	28.83	28.60	36
Apr 24 2024	28.60	0.12	0.42%	28.48	28.60	28.48	70
Apr 23 2024	28.48	-0.58	-2.00%	28.50	28.50	28.48	29
Apr 22 2024	29.06	-0.31	-1.06%	28.85	29.06	28.85	110
Apr 19 2024	29.37	0.59	2.03%	28.98	29.38	28.98	1,454
Apr 18 2024	28.785	0.36	1.25%	28.785	28.785	28.785	5
Apr 17 2024	28.43	0.20	0.70%	28.43	28.43	28.43	11
Apr 16 2024	28.2329	-0.33	-1.15%	28.2329	28.2329	28.2329	56
Apr 15 2024	28.56	0.59	2.11%	28.59	28.59	28.56	6
Apr 12 2024	27.97	0.08	0.29%	28.31	28.31	27.97	2
Apr 11 2024	27.89	-0.02	-0.07%	27.92	27.92	27.89	122
Apr 10 2024	27.91	-0.03	-0.09%	27.91	27.91	27.91	1
Apr 09 2024	27.935	0.18	0.65%	27.935	27.935	27.935	82
Apr 08 2024	27.755	0.29	1.04%	27.755	27.755	27.755	7
Apr 05 2024	27.47	0.23	0.86%	27.47	27.47	27.47	21
Apr 04 2024	27.235	0.04	0.17%	27.235	27.235	27.235	76
Apr 03 2024	27.19	0.75	2.84%	27.19	27.19	27.19	221
Apr 02 2024	26.44	0.56	2.16%	26.12	26.44	26.12	17
Apr 01 2024	25.88	0.11	0.43%	25.88	25.88	25.88	3
Mar 28 2024	25.77	0.16	0.62%	25.77	25.77	25.77	0
Mar 27 2024	25.61	0.05	0.20%	25.61	25.61	25.61	41
Mar 26 2024	25.56	-0.23	-0.89%	25.56	25.56	25.56	20
Mar 25 2024	25.79	0.11	0.43%	25.87	25.87	25.79	13

iShares Transition Enabl...

Compagnie de Financement...

NLBNPIT1TVR1 20240621 450

Higher Ed.1 A4a

Cie de Financement Foncier

OMX Copenhagen Chemicals...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions