Skip to main content

Blackrock Future Health ETF (NY: BMED )

25.36 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 25.36 25.36 25.36 25.36 50 -0.06(-0.25%)
Jun 12, 2024 25.43 25.43 25.42 25.42 221 +0.23(+0.92%)
Jun 11, 2024 25.19 25.19 25.19 25.19 76 -0.03(-0.10%)
Jun 10, 2024 25.08 25.21 25.06 25.21 1,245 +0.03(+0.12%)
Jun 07, 2024 25.23 25.23 25.18 25.18 319 -0.13(-0.52%)
Jun 06, 2024 25.28 25.31 25.28 25.31 134 +0.06(+0.24%)
Jun 05, 2024 24.90 25.25 24.90 25.25 4,608 +0.32(+1.29%)
Jun 04, 2024 25.01 25.01 24.93 24.93 200 -0.00(-0.00%)
Jun 03, 2024 24.93 24.93 24.93 24.93 136 +0.19(+0.78%)
May 31, 2024 24.74 24.74 24.74 24.74 100 +0.17(+0.70%)
May 30, 2024 24.61 24.61 24.57 24.57 123 +0.08(+0.32%)
May 29, 2024 24.45 24.49 24.43 24.49 1,009 -0.23(-0.94%)
May 28, 2024 24.63 24.72 24.63 24.72 230 -0.16(-0.66%)
May 24, 2024 24.95 24.95 24.89 24.89 183 +0.13(+0.53%)
May 23, 2024 24.76 24.76 24.76 24.76 0 -0.38(-1.49%)
May 22, 2024 25.25 25.25 25.13 25.13 3,111 -0.02(-0.09%)
May 21, 2024 25.12 25.16 25.12 25.15 1,113 -0.21(-0.84%)
May 20, 2024 25.20 25.40 25.20 25.37 2,407 +0.02(+0.08%)
May 17, 2024 25.34 25.34 25.34 25.34 100 -0.13(-0.49%)
May 16, 2024 25.47 25.47 25.47 25.47 7 -0.08(-0.30%)
May 15, 2024 25.55 25.55 25.55 25.55 325 +0.38(+1.50%)
May 14, 2024 25.05 25.17 25.05 25.17 259 +0.22(+0.88%)
May 13, 2024 25.00 25.00 24.94 24.95 389 -0.06(-0.26%)
May 10, 2024 25.07 25.08 25.01 25.01 224 -0.10(-0.41%)
May 09, 2024 25.12 25.12 25.12 25.12 0 +0.19(+0.75%)
May 08, 2024 25.01 25.01 24.81 24.93 619 -0.32(-1.29%)
May 07, 2024 25.25 25.25 25.25 25.25 91 +0.13(+0.53%)
May 06, 2024 25.12 25.12 25.12 25.12 189 +0.00(+0.01%)
May 03, 2024 25.12 25.12 25.12 25.12 100 +0.30(+1.20%)
May 02, 2024 24.82 24.82 24.78 24.82 1,031 +0.17(+0.68%)
May 01, 2024 24.47 24.89 24.45 24.65 2,926 +0.25(+1.01%)
Apr 30, 2024 24.35 24.50 24.35 24.41 3,568 -0.20(-0.80%)
Apr 29, 2024 24.63 24.63 24.60 24.60 251 +0.13(+0.52%)
Apr 26, 2024 24.50 24.50 24.47 24.48 527 +0.08(+0.31%)
Apr 25, 2024 24.19 24.40 24.19 24.40 201 -0.26(-1.04%)
Apr 24, 2024 24.63 24.66 24.63 24.66 192 -0.01(-0.04%)
Apr 23, 2024 24.67 24.67 24.67 24.67 204 +0.42(+1.75%)
Apr 22, 2024 24.07 24.41 24.07 24.24 320 +0.21(+0.88%)
Apr 19, 2024 24.03 24.03 23.99 24.03 969 -0.11(-0.47%)
Apr 18, 2024 24.20 24.20 24.13 24.15 699 -0.21(-0.87%)
Apr 17, 2024 24.44 24.44 24.36 24.36 635 -0.14(-0.58%)
Apr 16, 2024 24.42 24.50 24.42 24.50 116 -0.09(-0.37%)
Apr 15, 2024 24.97 24.97 24.59 24.59 1,314 -0.29(-1.15%)
Apr 12, 2024 25.43 25.43 24.88 24.88 157 -0.59(-2.33%)
Apr 11, 2024 25.47 25.47 25.47 25.47 100 +0.01(+0.02%)
Apr 10, 2024 25.45 25.47 25.45 25.47 234 -0.31(-1.18%)
Apr 09, 2024 25.71 25.77 25.69 25.77 1,859 +0.19(+0.74%)
Apr 08, 2024 25.52 25.59 25.52 25.58 1,868 -0.01(-0.02%)
Apr 05, 2024 25.63 25.64 25.59 25.59 1,321 +0.22(+0.85%)
Apr 04, 2024 25.74 25.74 25.37 25.37 351 -0.32(-1.25%)
Apr 03, 2024 25.69 25.69 25.69 25.69 804 +0.03(+0.12%)
Apr 02, 2024 25.60 25.66 25.60 25.66 523 -0.45(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.