Skip to main content

Blackrock Future Health ETF (NY: BMED )

24.89 +0.13 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.17 24.29 24.17 24.29 379 +0.30(+1.24%)
Apr 27, 2023 24.00 24.00 24.00 24.00 20 +0.04(+0.18%)
Apr 26, 2023 23.95 23.95 23.95 23.95 0 -0.14(-0.60%)
Apr 25, 2023 24.10 24.10 24.10 24.10 127 -0.42(-1.72%)
Apr 24, 2023 24.52 24.52 24.52 24.52 24 +0.00(+0.01%)
Apr 21, 2023 24.38 24.52 24.38 24.52 376 +0.29(+1.18%)
Apr 20, 2023 24.20 24.23 24.20 24.23 145 -0.18(-0.75%)
Apr 19, 2023 24.41 24.41 24.41 24.41 7 +0.23(+0.95%)
Apr 18, 2023 24.18 24.18 24.18 24.18 68 -0.10(-0.41%)
Apr 17, 2023 24.28 24.28 24.28 24.28 314 +0.23(+0.95%)
Apr 14, 2023 24.06 24.06 24.06 24.06 100 -0.18(-0.75%)
Apr 13, 2023 24.16 24.24 24.16 24.24 1,066 +0.47(+1.97%)
Apr 12, 2023 23.77 23.77 23.77 23.77 1 -0.02(-0.09%)
Apr 11, 2023 23.79 23.79 23.79 23.79 6 +0.20(+0.83%)
Apr 10, 2023 23.60 23.60 23.60 23.60 31 -0.03(-0.12%)
Apr 06, 2023 23.63 23.63 23.63 23.63 146 +0.13(+0.54%)
Apr 05, 2023 23.39 23.50 23.39 23.50 172 +0.09(+0.39%)
Apr 04, 2023 23.41 23.41 23.41 23.41 10 -0.04(-0.17%)
Apr 03, 2023 23.27 23.45 23.27 23.45 516 +0.01(+0.05%)
Mar 31, 2023 23.44 23.44 23.44 23.44 100 +0.27(+1.17%)
Mar 30, 2023 23.15 23.17 23.15 23.17 1,973 +0.10(+0.43%)
Mar 29, 2023 23.07 23.07 23.07 23.07 7 +0.23(+1.00%)
Mar 28, 2023 23.05 23.05 22.84 22.84 134 -0.10(-0.42%)
Mar 27, 2023 22.95 22.95 22.89 22.93 1,265 +0.20(+0.88%)
Mar 24, 2023 22.73 22.73 22.73 22.73 100 +0.13(+0.60%)
Mar 23, 2023 22.60 22.60 22.60 22.60 2 +0.00(+0.01%)
Mar 22, 2023 22.60 22.60 22.60 22.60 48 -0.39(-1.71%)
Mar 21, 2023 22.99 22.99 22.99 22.99 6 +0.24(+1.06%)
Mar 20, 2023 22.75 22.75 22.75 22.75 89 +0.25(+1.12%)
Mar 17, 2023 22.50 22.50 22.50 22.50 100 -0.39(-1.69%)
Mar 16, 2023 22.88 22.88 22.88 22.88 8 +0.34(+1.49%)
Mar 15, 2023 22.43 22.55 22.43 22.55 332 -0.28(-1.23%)
Mar 14, 2023 22.83 22.83 22.83 22.83 51 +0.38(+1.67%)
Mar 13, 2023 22.45 22.45 22.45 22.45 34 +0.33(+1.49%)
Mar 10, 2023 22.29 22.30 22.12 22.12 5,992 -0.45(-2.00%)
Mar 09, 2023 22.57 22.57 22.57 22.57 34 -0.24(-1.04%)
Mar 08, 2023 22.81 22.81 22.81 22.81 0 -0.12(-0.54%)
Mar 07, 2023 23.09 23.09 22.93 22.93 236 -0.31(-1.32%)
Mar 06, 2023 23.37 23.37 23.24 23.24 110 -0.27(-1.15%)
Mar 03, 2023 23.51 23.51 23.51 23.51 0 +0.40(+1.75%)
Mar 02, 2023 23.11 23.11 23.11 23.11 0 +0.14(+0.61%)
Mar 01, 2023 22.97 22.97 22.97 22.97 0 +0.07(+0.32%)
Feb 28, 2023 22.88 22.89 22.88 22.89 788 -0.05(-0.23%)
Feb 27, 2023 23.32 23.32 22.95 22.95 133 +0.01(+0.03%)
Feb 24, 2023 22.94 22.94 22.94 22.94 100 -0.34(-1.45%)
Feb 23, 2023 23.11 23.28 23.11 23.28 5,021 +0.04(+0.19%)
Feb 22, 2023 23.29 23.29 23.23 23.23 200 -0.03(-0.14%)
Feb 21, 2023 23.27 23.27 23.27 23.27 0 -0.55(-2.29%)
Feb 17, 2023 23.81 23.81 23.81 23.81 100 +0.02(+0.08%)
Feb 16, 2023 23.81 23.81 23.79 23.79 256 -0.14(-0.58%)
Feb 15, 2023 23.93 23.93 23.93 23.93 0 +0.07(+0.29%)
Feb 14, 2023 23.86 23.86 23.86 23.86 8 -0.03(-0.12%)
Feb 13, 2023 23.89 23.89 23.89 23.89 41 +0.20(+0.85%)
Feb 10, 2023 23.65 23.69 23.65 23.69 238 +0.03(+0.11%)
Feb 09, 2023 23.66 23.66 23.66 23.66 18 -0.31(-1.30%)
Feb 08, 2023 24.31 24.31 23.97 23.97 150 -0.26(-1.08%)
Feb 07, 2023 24.04 24.24 24.04 24.24 297 +0.21(+0.88%)
Feb 06, 2023 24.14 24.14 24.02 24.02 1,701 -0.24(-0.98%)
Feb 03, 2023 24.42 24.42 24.26 24.26 681 -0.20(-0.81%)
Feb 02, 2023 24.36 24.51 24.36 24.46 2,557 +0.28(+1.15%)
Feb 01, 2023 24.18 24.18 24.18 24.18 122 +0.24(+0.98%)
Jan 31, 2023 23.95 23.95 23.95 23.95 30 +0.23(+0.96%)
Jan 30, 2023 23.76 23.80 23.72 23.72 831 -0.35(-1.45%)
Jan 27, 2023 24.20 24.20 24.04 24.07 444 -0.02(-0.09%)
Jan 26, 2023 24.09 24.09 24.09 24.09 32 +0.14(+0.59%)
Jan 25, 2023 23.95 23.95 23.95 23.95 14 -0.06(-0.26%)
Jan 24, 2023 23.89 24.02 23.89 24.01 1,558 -0.12(-0.49%)
Jan 23, 2023 24.13 24.13 24.13 24.13 64 +0.12(+0.52%)
Jan 20, 2023 23.67 24.00 23.65 24.00 1,641 +0.24(+1.01%)
Jan 19, 2023 23.76 23.76 23.76 23.76 1 -0.04(-0.17%)
Jan 18, 2023 23.80 23.80 23.80 23.80 6 -0.15(-0.64%)
Jan 17, 2023 24.15 24.15 23.95 23.95 1,488 -0.04(-0.17%)
Jan 13, 2023 24.00 24.00 24.00 24.00 100 +0.22(+0.94%)
Jan 12, 2023 23.77 23.77 23.77 23.77 9 +0.14(+0.59%)
Jan 11, 2023 23.63 23.63 23.63 23.63 5 +0.02(+0.07%)
Jan 10, 2023 23.62 23.62 23.62 23.62 108 +0.43(+1.86%)
Jan 09, 2023 23.19 23.19 23.19 23.19 19 -0.27(-1.14%)
Jan 06, 2023 23.31 23.45 23.31 23.45 365 +0.24(+1.02%)
Jan 05, 2023 23.06 23.22 23.06 23.22 210 -0.06(-0.24%)
Jan 04, 2023 23.27 23.27 23.27 23.27 47 +0.21(+0.91%)
Jan 03, 2023 23.07 23.07 23.07 23.07 65 -0.13(-0.55%)
Dec 30, 2022 22.88 23.19 22.88 23.19 199 -0.06(-0.24%)
Dec 29, 2022 23.25 23.25 23.25 23.25 87 +0.43(+1.90%)
Dec 28, 2022 22.89 22.89 22.82 22.82 426 -0.12(-0.51%)
Dec 27, 2022 23.06 23.06 22.93 22.93 171 -0.21(-0.93%)
Dec 23, 2022 23.15 23.15 23.15 23.15 100 -0.14(-0.60%)
Dec 22, 2022 23.15 23.29 23.15 23.29 301 -0.05(-0.22%)
Dec 21, 2022 23.34 23.34 23.34 23.34 17 +0.27(+1.17%)
Dec 20, 2022 23.08 23.09 23.07 23.07 778 +0.19(+0.81%)
Dec 19, 2022 22.88 22.88 22.88 22.88 102 -0.30(-1.29%)
Dec 16, 2022 23.18 23.18 23.18 23.18 217 -0.21(-0.91%)
Dec 15, 2022 23.41 23.41 23.32 23.39 1,028 -0.41(-1.71%)
Dec 14, 2022 23.80 23.80 23.80 23.80 4 -0.03(-0.12%)
Dec 13, 2022 23.83 23.83 23.83 23.83 1 +0.32(+1.35%)
Dec 12, 2022 23.51 23.51 23.51 23.51 9 +0.21(+0.90%)
Dec 09, 2022 23.39 23.39 23.30 23.30 1,110 -0.31(-1.30%)
Dec 08, 2022 23.61 23.61 23.61 23.61 20 +0.21(+0.89%)
Dec 07, 2022 23.40 23.40 23.40 23.40 0 +0.19(+0.83%)
Dec 06, 2022 23.21 23.21 23.21 23.21 0 -0.35(-1.47%)
Dec 05, 2022 23.56 23.56 23.56 23.56 36 -0.50(-2.07%)
Dec 02, 2022 23.89 24.05 23.89 24.05 298 +0.26(+1.09%)
Dec 01, 2022 23.78 23.87 23.78 23.79 937 +0.13(+0.55%)
Nov 30, 2022 23.66 23.66 23.66 23.66 3 +0.77(+3.37%)
Nov 29, 2022 22.89 22.89 22.89 22.89 0 -0.08(-0.36%)
Nov 28, 2022 23.27 23.27 22.97 22.97 112 -0.19(-0.84%)
Nov 25, 2022 23.17 23.17 23.17 23.17 0 +0.07(+0.30%)
Nov 23, 2022 23.10 23.10 23.10 23.10 100 +0.16(+0.72%)
Nov 22, 2022 22.93 22.93 22.93 22.93 79 +0.25(+1.11%)
Nov 21, 2022 22.75 22.75 22.68 22.68 175 -0.10(-0.44%)
Nov 18, 2022 22.82 22.82 22.78 22.78 1,233 +0.20(+0.88%)
Nov 17, 2022 22.58 22.58 22.58 22.58 20 -0.25(-1.08%)
Nov 16, 2022 22.97 22.97 22.83 22.83 436 -0.12(-0.53%)
Nov 15, 2022 23.10 23.10 22.95 22.95 473 +0.14(+0.64%)
Nov 14, 2022 22.95 22.96 22.81 22.81 328 -0.20(-0.87%)
Nov 11, 2022 22.99 23.01 22.99 23.01 214 +0.17(+0.72%)
Nov 10, 2022 22.53 22.84 22.53 22.84 601 +1.00(+4.60%)
Nov 09, 2022 22.06 22.11 21.84 21.84 1,677 -0.22(-1.00%)
Nov 08, 2022 22.06 22.06 22.06 22.06 75 +0.03(+0.12%)
Nov 07, 2022 22.03 22.03 22.03 22.03 1 -0.02(-0.09%)
Nov 04, 2022 22.05 22.05 22.05 22.05 100 +0.12(+0.54%)
Nov 03, 2022 21.72 22.10 21.72 21.93 401 -0.23(-1.02%)
Nov 02, 2022 22.61 22.61 22.16 22.16 417 -0.42(-1.86%)
Nov 01, 2022 22.58 22.58 22.58 22.58 15 +0.22(+1.00%)
Oct 31, 2022 22.36 22.36 22.36 22.36 2 -0.08(-0.36%)
Oct 28, 2022 22.18 22.44 22.18 22.44 564 +0.54(+2.45%)
Oct 27, 2022 21.90 21.90 21.90 21.90 1 -0.27(-1.23%)
Oct 26, 2022 22.16 22.24 22.16 22.17 5,066 +0.21(+0.97%)
Oct 25, 2022 21.96 21.96 21.96 21.96 146 +0.49(+2.26%)
Oct 24, 2022 21.48 146 +0.13(+0.62%)
Oct 21, 2022 21.33 21.38 21.33 21.34 6,515 +0.36(+1.73%)
Oct 20, 2022 20.98 20.98 20.98 20.98 5 -0.13(-0.64%)
Oct 19, 2022 21.11 21.11 21.11 21.11 0 -0.48(-2.23%)
Oct 18, 2022 21.80 21.80 21.60 21.60 35,200 +0.17(+0.81%)
Oct 17, 2022 21.12 21.42 21.12 21.42 1,024 +0.49(+2.36%)
Oct 14, 2022 20.93 20.93 20.93 20.93 100 -0.27(-1.26%)
Oct 13, 2022 21.20 21.20 21.20 21.20 0 +0.34(+1.64%)
Oct 12, 2022 20.85 20.85 20.85 20.85 0 -0.06(-0.27%)
Oct 11, 2022 20.91 20.91 20.91 20.91 4 -0.01(-0.05%)
Oct 10, 2022 20.92 20.92 20.92 20.92 39 -0.29(-1.36%)
Oct 07, 2022 21.21 21.21 21.21 21.21 100 -0.61(-2.79%)
Oct 06, 2022 21.82 21.82 21.82 21.82 0 -0.13(-0.57%)
Oct 05, 2022 21.94 21.94 21.94 21.94 12 +0.01(+0.05%)
Oct 04, 2022 21.47 21.93 21.47 21.93 414 +0.61(+2.88%)
Oct 03, 2022 21.34 21.34 21.32 21.32 230 +0.39(+1.85%)
Sep 30, 2022 21.35 21.40 20.93 20.93 809 -0.08(-0.40%)
Sep 29, 2022 21.00 21.02 21.00 21.02 493 -0.23(-1.06%)
Sep 28, 2022 21.24 21.24 21.24 21.24 192 +0.65(+3.17%)
Sep 27, 2022 20.59 20.59 20.59 20.59 18 +0.02(+0.11%)
Sep 26, 2022 20.50 20.57 20.50 20.57 383 -0.17(-0.82%)
Sep 23, 2022 20.74 20.74 20.74 20.74 100 -0.28(-1.33%)
Sep 22, 2022 21.02 21.02 21.02 21.02 78 -0.28(-1.34%)
Sep 21, 2022 21.30 21.30 21.30 21.30 25 -0.43(-1.99%)
Sep 20, 2022 21.67 21.74 21.67 21.74 126 -0.19(-0.87%)
Sep 19, 2022 21.93 21.93 21.93 21.93 41 -0.14(-0.65%)
Sep 16, 2022 22.29 22.29 22.07 22.07 115 -0.31(-1.41%)
Sep 15, 2022 22.39 22.39 22.39 22.39 29 -0.02(-0.07%)
Sep 14, 2022 22.25 22.40 22.25 22.40 357 +0.06(+0.28%)
Sep 13, 2022 22.52 22.56 22.31 22.34 775 -0.90(-3.86%)
Sep 12, 2022 23.24 23.24 23.24 23.24 3 +0.12(+0.53%)
Sep 09, 2022 23.11 23.11 23.11 23.11 100 +0.21(+0.94%)
Sep 08, 2022 22.82 22.90 22.82 22.90 190 +0.44(+1.97%)
Sep 07, 2022 22.45 22.45 22.45 22.45 30 +0.55(+2.53%)
Sep 06, 2022 21.93 21.93 21.90 21.90 1,521 -0.16(-0.74%)
Sep 02, 2022 22.52 22.52 22.06 22.06 1,191 -0.24(-1.06%)
Sep 01, 2022 22.16 22.30 22.07 22.30 628 +0.10(+0.46%)
Aug 31, 2022 22.20 22.20 22.20 22.20 13 +0.04(+0.20%)
Aug 30, 2022 22.15 22.15 22.15 22.15 70 -0.20(-0.90%)
Aug 29, 2022 22.35 22.35 22.35 22.35 2 -0.16(-0.70%)
Aug 26, 2022 23.30 23.30 22.51 22.51 815 -0.77(-3.31%)
Aug 25, 2022 23.10 23.28 23.08 23.28 7,287 +0.21(+0.91%)
Aug 24, 2022 23.07 23.07 23.07 23.07 46 +0.23(+1.02%)
Aug 23, 2022 22.84 22.84 22.84 22.84 23 -0.11(-0.46%)
Aug 22, 2022 23.21 23.21 22.95 22.95 274 -0.35(-1.49%)
Aug 19, 2022 23.31 23.31 23.30 23.30 217 -0.14(-0.59%)
Aug 18, 2022 23.43 23.43 23.43 23.43 657 -0.13(-0.56%)
Aug 17, 2022 23.57 23.57 23.57 23.57 200 -0.24(-0.99%)
Aug 16, 2022 23.83 23.83 23.80 23.80 706 -0.21(-0.87%)
Aug 15, 2022 24.01 24.01 24.01 24.01 308 +0.12(+0.50%)
Aug 12, 2022 23.71 23.89 23.71 23.89 122 +0.27(+1.16%)
Aug 11, 2022 23.78 23.79 23.62 23.62 674 -0.18(-0.74%)
Aug 10, 2022 23.80 23.80 23.80 23.80 31 +0.37(+1.58%)
Aug 09, 2022 23.44 23.44 23.42 23.42 408 -0.32(-1.33%)
Aug 08, 2022 23.89 23.90 23.65 23.74 717 +0.12(+0.51%)
Aug 05, 2022 23.54 23.62 23.54 23.62 120 +0.27(+1.14%)
Aug 04, 2022 23.35 23.35 23.35 23.35 22 +0.06(+0.27%)
Aug 03, 2022 23.26 23.33 23.25 23.29 1,418 +0.24(+1.05%)
Aug 02, 2022 22.82 23.05 22.82 23.05 982 -0.00(-0.00%)
Aug 01, 2022 22.99 23.17 22.99 23.05 1,555 -0.18(-0.76%)
Jul 29, 2022 23.23 23.23 23.23 23.23 100 -0.08(-0.36%)
Jul 28, 2022 23.31 23.31 23.31 23.31 21 +0.08(+0.34%)
Jul 27, 2022 23.23 23.23 23.23 23.23 156 +0.31(+1.34%)
Jul 26, 2022 22.92 22.92 22.92 22.92 2,606 +0.06(+0.27%)
Jul 25, 2022 22.87 22.87 22.86 22.86 426 +0.03(+0.14%)
Jul 22, 2022 22.88 22.88 22.83 22.83 105 -0.31(-1.36%)
Jul 21, 2022 23.14 23.14 23.14 23.14 210 +0.31(+1.36%)
Jul 20, 2022 22.83 22.83 22.83 22.83 5 -0.00(-0.02%)
Jul 19, 2022 22.56 22.84 22.56 22.84 470 +0.47(+2.08%)
Jul 18, 2022 22.75 22.75 22.37 22.37 529 -0.37(-1.63%)
Jul 15, 2022 22.74 22.74 22.74 22.74 325 +0.40(+1.77%)
Jul 14, 2022 22.35 22.35 22.35 22.35 171 -0.15(-0.68%)
Jul 13, 2022 22.59 22.59 22.50 22.50 243 -0.04(-0.19%)
Jul 12, 2022 22.54 22.54 22.54 22.54 107 -0.23(-1.01%)
Jul 11, 2022 22.77 22.77 22.77 22.77 611 -0.25(-1.09%)
Jul 08, 2022 23.02 23.02 23.02 23.02 407 +0.03(+0.13%)
Jul 07, 2022 22.99 22.99 22.99 22.99 640 +0.24(+1.05%)
Jul 06, 2022 22.82 22.82 22.75 22.75 1,006 +0.03(+0.13%)
Jul 05, 2022 22.67 22.72 22.67 22.72 1,013 +0.13(+0.57%)
Jul 01, 2022 22.59 22.59 22.59 22.59 322 +0.42(+1.89%)
Jun 30, 2022 22.06 22.24 22.06 22.17 1,006 -0.22(-0.98%)
Jun 29, 2022 22.25 22.39 22.25 22.39 700 +0.15(+0.67%)
Jun 28, 2022 22.65 22.65 22.24 22.24 702 -0.41(-1.81%)
Jun 27, 2022 22.54 22.68 22.54 22.65 1,405 +0.01(+0.04%)
Jun 24, 2022 22.48 22.64 22.42 22.64 1,398 +0.44(+1.98%)
Jun 23, 2022 21.92 22.20 21.92 22.20 918 +0.59(+2.73%)
Jun 22, 2022 21.47 21.61 21.47 21.61 439 +0.22(+1.03%)
Jun 21, 2022 21.39 21.39 21.39 21.39 869 +0.32(+1.54%)
Jun 17, 2022 21.22 21.22 21.07 21.07 210 +0.31(+1.50%)
Jun 16, 2022 20.76 20.78 20.76 20.76 475 -0.48(-2.24%)
Jun 15, 2022 21.23 21.23 21.23 21.23 98 +0.31(+1.49%)
Jun 14, 2022 20.91 20.92 20.91 20.92 294 -0.19(-0.90%)
Jun 13, 2022 21.11 21.11 21.11 21.11 97 -0.73(-3.34%)
Jun 10, 2022 21.84 21.84 21.84 21.84 100 -0.38(-1.72%)
Jun 09, 2022 22.22 22.22 22.22 22.22 2 -0.47(-2.09%)
Jun 08, 2022 22.70 22.70 22.70 22.70 1 -0.09(-0.39%)
Jun 07, 2022 22.79 22.79 22.79 22.79 50 +0.30(+1.33%)
Jun 06, 2022 22.49 22.49 22.49 22.49 28 -0.05(-0.23%)
Jun 03, 2022 22.54 22.54 22.54 22.54 100 -0.19(-0.84%)
Jun 02, 2022 22.73 22.73 22.73 22.73 31 +0.42(+1.90%)
Jun 01, 2022 22.31 22.31 22.31 22.31 79 -0.35(-1.54%)
May 31, 2022 22.54 22.66 22.54 22.66 101 -0.38(-1.64%)
May 27, 2022 22.92 23.03 22.92 23.03 508 +0.45(+2.01%)
May 26, 2022 22.58 22.58 22.58 22.58 320 +0.23(+1.02%)
May 25, 2022 22.35 22.35 22.35 22.35 4 +0.02(+0.07%)
May 24, 2022 22.33 22.33 22.33 22.33 48 -0.17(-0.76%)
May 23, 2022 22.51 22.51 22.51 22.51 91 +0.11(+0.49%)
May 20, 2022 22.40 22.40 22.40 22.40 141 +0.16(+0.74%)
May 19, 2022 22.33 22.33 22.23 22.23 447 +0.19(+0.85%)
May 18, 2022 22.05 22.05 22.04 22.04 102 -0.63(-2.79%)
May 17, 2022 22.66 22.68 22.66 22.68 135 +0.46(+2.08%)
May 16, 2022 22.16 22.21 22.16 22.21 230 +0.13(+0.57%)
May 13, 2022 22.09 22.09 22.09 22.09 253 +0.55(+2.56%)
May 12, 2022 21.53 21.53 21.53 21.53 190 +0.13(+0.59%)
May 11, 2022 21.84 21.84 21.41 21.41 521 -0.34(-1.55%)
May 10, 2022 21.91 21.91 21.75 21.75 143 +0.39(+1.81%)
May 09, 2022 21.50 21.50 21.36 21.36 1,085 -1.05(-4.68%)
May 06, 2022 22.59 22.59 22.41 22.41 225 -0.46(-2.02%)
May 05, 2022 22.87 22.87 22.87 22.87 8 -0.71(-3.03%)
May 04, 2022 23.17 23.58 22.94 23.58 1,986 +0.40(+1.71%)
May 03, 2022 23.18 23.18 23.18 23.18 1 +0.01(+0.05%)
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.