Skip to main content

Blackrock Future Health ETF (NY: BMED )

25.99 +0.40 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 26.02 26.02 26.01 26.01 210 -0.12(-0.47%)
Sep 30, 2024 25.98 26.20 25.98 26.13 1,232 +0.03(+0.12%)
Sep 27, 2024 26.10 26.10 26.10 26.10 113 +0.08(+0.31%)
Sep 26, 2024 25.92 26.02 25.92 26.02 429 +0.19(+0.74%)
Sep 25, 2024 25.82 25.82 25.82 25.82 63 -0.20(-0.76%)
Sep 24, 2024 26.02 26.02 26.02 26.02 229 -0.08(-0.29%)
Sep 23, 2024 26.24 26.24 26.10 26.10 171 -0.27(-1.04%)
Sep 20, 2024 26.33 26.37 26.33 26.37 439 -0.19(-0.70%)
Sep 19, 2024 26.59 26.68 26.56 26.56 970 +0.28(+1.08%)
Sep 18, 2024 26.22 26.27 26.22 26.27 487 +0.08(+0.32%)
Sep 17, 2024 26.39 26.42 26.14 26.19 2,369 -0.16(-0.61%)
Sep 16, 2024 26.35 26.35 26.35 26.35 38 +0.03(+0.10%)
Sep 13, 2024 26.28 26.32 26.28 26.32 230 +0.29(+1.12%)
Sep 12, 2024 26.03 26.03 26.03 26.03 6 +0.01(+0.04%)
Sep 11, 2024 25.83 26.03 25.83 26.02 1,324 -0.00(-0.01%)
Sep 10, 2024 26.02 26.02 26.02 26.02 9 +0.10(+0.40%)
Sep 09, 2024 25.71 25.92 25.71 25.92 449 +0.30(+1.17%)
Sep 06, 2024 25.86 25.86 25.50 25.62 1,368 -0.25(-0.98%)
Sep 05, 2024 25.89 25.89 25.87 25.87 104 -0.16(-0.62%)
Sep 04, 2024 26.02 26.03 25.98 26.03 355 +0.01(+0.03%)
Sep 03, 2024 26.03 26.03 26.03 26.03 85 -0.41(-1.57%)
Aug 30, 2024 26.38 26.44 26.37 26.44 538 +0.03(+0.13%)
Aug 29, 2024 26.41 26.41 26.41 26.41 126 +0.19(+0.73%)
Aug 28, 2024 26.28 26.28 26.22 26.22 433 -0.09(-0.35%)
Aug 27, 2024 26.31 26.31 26.31 26.31 29 +0.03(+0.12%)
Aug 26, 2024 26.28 26.28 26.28 26.28 17 -0.08(-0.29%)
Aug 23, 2024 26.36 26.36 26.36 26.36 100 +0.21(+0.81%)
Aug 22, 2024 26.13 26.14 26.13 26.14 563 -0.29(-1.08%)
Aug 21, 2024 26.43 26.43 26.43 26.43 42 +0.17(+0.65%)
Aug 20, 2024 26.18 26.26 26.18 26.26 520 -0.03(-0.10%)
Aug 19, 2024 26.28 26.28 26.28 26.28 76 +0.34(+1.31%)
Aug 16, 2024 25.93 25.94 25.93 25.94 218 +0.05(+0.18%)
Aug 15, 2024 25.87 25.90 25.87 25.90 209 +0.24(+0.94%)
Aug 14, 2024 25.74 25.74 25.65 25.66 885 -0.13(-0.52%)
Aug 13, 2024 25.74 25.79 25.74 25.79 3,398 +0.22(+0.87%)
Aug 12, 2024 25.57 25.57 25.57 25.57 85 -0.00(-0.02%)
Aug 09, 2024 25.46 25.57 25.46 25.57 472 +0.05(+0.19%)
Aug 08, 2024 25.00 25.52 25.00 25.52 2,130 +0.38(+1.52%)
Aug 07, 2024 25.18 25.18 25.14 25.14 1,114 -0.22(-0.87%)
Aug 06, 2024 25.15 25.68 25.15 25.36 3,226 +0.20(+0.80%)
Aug 05, 2024 25.16 25.16 25.16 25.16 350 -0.64(-2.49%)
Aug 02, 2024 26.07 26.07 25.49 25.80 3,656 -0.36(-1.37%)
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.