Skip to main content

Blackrock Future Health ETF (NY: BMED )

26.04 +0.19 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 26.08 26.08 26.01 26.04 847 +0.19(+0.75%)
Dec 05, 2024 25.94 25.94 25.85 25.85 192 -0.28(-1.08%)
Dec 04, 2024 26.14 26.14 26.08 26.13 792 +0.17(+0.66%)
Dec 03, 2024 26.02 26.02 25.96 25.96 704 -0.24(-0.93%)
Dec 02, 2024 26.20 26.20 26.20 26.20 20 -0.02(-0.08%)
Nov 29, 2024 26.16 26.22 26.16 26.22 362 +0.08(+0.30%)
Nov 27, 2024 26.08 26.14 26.08 26.14 1,132 +0.21(+0.82%)
Nov 26, 2024 25.70 25.93 25.70 25.93 220 +0.21(+0.84%)
Nov 25, 2024 25.77 25.77 25.71 25.71 693 +0.27(+1.06%)
Nov 22, 2024 25.45 25.45 25.45 25.45 100 +0.14(+0.54%)
Nov 21, 2024 25.07 25.31 25.07 25.31 700 +0.22(+0.86%)
Nov 20, 2024 25.09 25.09 25.09 25.09 63 +0.28(+1.12%)
Nov 19, 2024 24.81 24.81 24.81 24.81 192 +0.18(+0.74%)
Nov 18, 2024 24.63 24.63 24.63 24.63 117 +0.01(+0.05%)
Nov 15, 2024 25.00 25.00 24.62 24.62 4,365 -1.00(-3.92%)
Nov 14, 2024 25.97 25.97 25.62 25.62 332 -0.52(-1.97%)
Nov 13, 2024 26.14 26.14 26.14 26.14 55 -0.01(-0.04%)
Nov 12, 2024 26.28 26.28 26.15 26.15 799 -0.29(-1.10%)
Nov 11, 2024 26.46 26.60 26.44 26.44 1,521 -0.09(-0.34%)
Nov 08, 2024 26.49 26.53 26.49 26.53 300 +0.20(+0.76%)
Nov 07, 2024 26.30 26.37 26.30 26.33 633 +0.09(+0.33%)
Nov 06, 2024 26.26 26.26 26.18 26.24 1,045 +0.13(+0.50%)
Nov 05, 2024 25.60 26.11 25.60 26.11 12,931 +0.25(+0.96%)
Nov 04, 2024 25.79 25.86 25.79 25.86 573 +0.06(+0.24%)
Nov 01, 2024 25.81 25.81 25.80 25.80 200 +0.33(+1.29%)
Oct 31, 2024 25.47 25.47 25.47 25.47 17 -0.25(-0.96%)
Oct 30, 2024 25.72 25.72 25.72 25.72 1 -0.02(-0.09%)
Oct 29, 2024 25.75 25.75 25.75 25.75 9 -0.03(-0.13%)
Oct 28, 2024 25.78 25.78 25.78 25.78 151 +0.17(+0.68%)
Oct 25, 2024 25.60 25.60 25.60 25.60 107 -0.16(-0.62%)
Oct 24, 2024 25.77 25.77 25.77 25.77 100 +0.06(+0.24%)
Oct 23, 2024 25.93 25.93 25.69 25.70 1,146 -0.30(-1.16%)
Oct 22, 2024 26.01 26.01 26.01 26.01 0 -0.03(-0.10%)
Oct 21, 2024 26.03 26.03 26.03 26.03 92 -0.34(-1.27%)
Oct 18, 2024 26.37 26.37 26.37 26.37 121 +0.40(+1.52%)
Oct 17, 2024 26.17 26.17 25.97 25.97 942 -0.21(-0.81%)
Oct 16, 2024 26.19 26.19 26.19 26.19 56 +0.13(+0.48%)
Oct 15, 2024 26.06 26.06 26.06 26.06 37 -0.13(-0.49%)
Oct 14, 2024 26.19 26.19 26.19 26.19 645 +0.20(+0.76%)
Oct 11, 2024 25.99 25.99 25.99 25.99 100 +0.40(+1.55%)
Oct 10, 2024 25.49 25.59 25.49 25.59 5,055 -0.03(-0.11%)
Oct 09, 2024 25.62 25.62 25.62 25.62 223 -0.03(-0.12%)
Oct 08, 2024 25.43 25.65 25.43 25.65 278 +0.20(+0.78%)
Oct 07, 2024 25.54 25.54 25.41 25.46 1,001 -0.27(-1.07%)
Oct 04, 2024 25.65 25.73 25.65 25.73 796 +0.15(+0.58%)
Oct 03, 2024 25.63 25.63 25.58 25.58 1,942 -0.38(-1.45%)
Oct 02, 2024 25.82 25.96 25.82 25.96 1,524 -0.05(-0.18%)
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.