BlackRock Future Health ETF (BMED)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 25.04 | 25.13 | 25.03 | 25.03 | 25.03 | 1,700 |
| Jun 27, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| Jun 26, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| Jun 25, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Jun 24, 2024 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 200 |
| Jun 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Jun 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
| Jun 18, 2024 | 24.89 | 24.89 | 24.83 | 24.83 | 24.83 | 100 |
| Jun 17, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| Jun 14, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Jun 13, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
| Jun 12, 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 200 |
| Jun 11, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| Jun 10, 2024 | 25.08 | 25.21 | 25.06 | 25.21 | 25.21 | 1,200 |
| Jun 07, 2024 | 25.24 | 25.24 | 25.18 | 25.18 | 25.18 | 300 |
| Jun 06, 2024 | 25.28 | 25.32 | 25.28 | 25.32 | 25.32 | 100 |
| Jun 05, 2024 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 4,600 |
| Jun 04, 2024 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | 200 |
| Jun 03, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 100 |
| May 31, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
| May 30, 2024 | 24.61 | 24.61 | 24.57 | 24.57 | 24.57 | 100 |
| May 29, 2024 | 24.45 | 24.49 | 24.43 | 24.49 | 24.49 | 1,000 |
| May 28, 2024 | 24.63 | 24.72 | 24.63 | 24.72 | 24.72 | 200 |
| May 24, 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | 200 |
| May 23, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| May 22, 2024 | 25.25 | 25.25 | 25.13 | 25.13 | 25.13 | 3,100 |
| May 21, 2024 | 25.12 | 25.16 | 25.12 | 25.15 | 25.15 | 1,100 |
| May 20, 2024 | 25.20 | 25.40 | 25.20 | 25.37 | 25.37 | 2,400 |
| May 17, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| May 16, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| May 15, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 300 |
| May 14, 2024 | 25.05 | 25.17 | 25.05 | 25.17 | 25.17 | 300 |
| May 13, 2024 | 25.00 | 25.00 | 24.94 | 24.95 | 24.95 | 400 |
| May 10, 2024 | 25.07 | 25.08 | 25.01 | 25.01 | 25.01 | 200 |
| May 09, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| May 08, 2024 | 25.01 | 25.01 | 24.81 | 24.93 | 24.93 | 600 |
| May 07, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| May 06, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 200 |
| May 03, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| May 02, 2024 | 24.82 | 24.82 | 24.78 | 24.82 | 24.82 | 1,000 |
| May 01, 2024 | 24.47 | 24.89 | 24.45 | 24.65 | 24.65 | 2,900 |
| Apr 30, 2024 | 24.35 | 24.50 | 24.35 | 24.41 | 24.41 | 3,600 |
| Apr 29, 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 24.60 | 300 |
| Apr 26, 2024 | 24.50 | 24.50 | 24.47 | 24.48 | 24.48 | 500 |
| Apr 25, 2024 | 24.19 | 24.40 | 24.19 | 24.40 | 24.40 | 200 |
| Apr 24, 2024 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | 200 |
| Apr 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 200 |
| Apr 22, 2024 | 24.07 | 24.42 | 24.07 | 24.24 | 24.24 | 300 |
| Apr 19, 2024 | 24.03 | 24.03 | 23.99 | 24.03 | 24.03 | 1,000 |
| Apr 18, 2024 | 24.20 | 24.20 | 24.13 | 24.15 | 24.15 | 700 |
| Apr 17, 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 24.36 | 600 |
| Apr 16, 2024 | 24.42 | 24.50 | 24.42 | 24.50 | 24.50 | 100 |
| Apr 15, 2024 | 24.97 | 24.97 | 24.59 | 24.59 | 24.59 | 1,300 |
| Apr 12, 2024 | 25.43 | 25.43 | 24.88 | 24.88 | 24.88 | 200 |
| Apr 11, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| Apr 10, 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 200 |
| Apr 09, 2024 | 25.72 | 25.77 | 25.69 | 25.77 | 25.77 | 1,900 |
| Apr 08, 2024 | 25.52 | 25.59 | 25.52 | 25.58 | 25.58 | 1,900 |
| Apr 05, 2024 | 25.63 | 25.64 | 25.58 | 25.58 | 25.58 | 1,300 |
| Apr 04, 2024 | 25.74 | 25.74 | 25.37 | 25.37 | 25.37 | 400 |
| Apr 03, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 800 |
| Apr 02, 2024 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 500 |
| Apr 01, 2024 | 26.08 | 26.12 | 26.08 | 26.11 | 26.11 | 800 |
| Mar 28, 2024 | 26.45 | 26.45 | 26.32 | 26.37 | 26.37 | 4,700 |
| Mar 27, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| Mar 26, 2024 | 26.03 | 26.06 | 25.99 | 25.99 | 25.99 | 2,900 |
| Mar 25, 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 400 |
| Mar 22, 2024 | 26.01 | 26.06 | 26.01 | 26.02 | 26.02 | 600 |
| Mar 21, 2024 | 26.21 | 26.21 | 26.13 | 26.13 | 26.13 | 1,100 |
| Mar 20, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| Mar 19, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| Mar 18, 2024 | 25.96 | 25.96 | 25.82 | 25.82 | 25.82 | 300 |
| Mar 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
| Mar 14, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| Mar 13, 2024 | 26.18 | 26.21 | 26.14 | 26.14 | 26.14 | 3,700 |
| Mar 12, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 3,300 |
| Mar 11, 2024 | 26.06 | 26.06 | 25.95 | 25.98 | 25.98 | 4,700 |
| Mar 08, 2024 | 26.35 | 26.43 | 26.23 | 26.23 | 26.23 | 600 |
| Mar 07, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
| Mar 06, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 400 |
| Mar 05, 2024 | 25.89 | 25.99 | 25.89 | 25.99 | 25.99 | 200 |
| Mar 04, 2024 | 26.11 | 26.30 | 26.11 | 26.19 | 26.19 | 3,700 |
| Mar 01, 2024 | 26.05 | 26.39 | 26.05 | 26.30 | 26.30 | 2,300 |
| Feb 29, 2024 | 26.35 | 26.35 | 25.91 | 25.91 | 25.91 | 2,500 |
| Feb 28, 2024 | 26.29 | 26.29 | 26.20 | 26.20 | 26.20 | 800 |
| Feb 27, 2024 | 26.28 | 26.42 | 26.24 | 26.42 | 26.42 | 4,500 |
| Feb 26, 2024 | 26.15 | 26.16 | 26.11 | 26.16 | 26.16 | 3,200 |
| Feb 23, 2024 | 26.06 | 26.13 | 26.06 | 26.10 | 26.10 | 1,300 |
| Feb 22, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 200 |
| Feb 21, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| Feb 20, 2024 | 25.61 | 25.67 | 25.61 | 25.67 | 25.67 | 2,900 |
| Feb 16, 2024 | 25.94 | 26.01 | 25.82 | 25.82 | 25.82 | 1,300 |
| Feb 15, 2024 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 2,300 |
| Feb 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| Feb 13, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| Feb 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
| Feb 09, 2024 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 600 |
| Feb 08, 2024 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 200 |
| Feb 07, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| Feb 06, 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.