UK markets closed

BlackRock Future Health ETF (BMED)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.15-0.21 (-0.84%)
At close: 03:58PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.1225.1625.1225.1525.151,113
20 May 202425.2025.4025.2025.3725.372,400
17 May 202425.3425.3425.3425.3425.34100
16 May 202425.4725.4725.4725.4725.47100
15 May 202425.5525.5525.5525.5525.55300
14 May 202425.0525.1725.0525.1725.17300
13 May 202425.0025.0024.9424.9524.95400
10 May 202425.0725.0825.0125.0125.01200
09 May 202425.1225.1225.1225.1225.12-
08 May 202425.0125.0124.8124.9324.93600
07 May 202425.2525.2525.2525.2525.25100
06 May 202425.1225.1225.1225.1225.12200
03 May 202425.1225.1225.1225.1225.12100
02 May 202424.8224.8224.7824.8224.821,000
01 May 202424.4724.8924.4524.6524.652,900
30 Apr 202424.3524.5024.3524.4124.413,600
29 Apr 202424.6324.6324.6024.6024.60300
26 Apr 202424.5024.5024.4724.4824.48500
25 Apr 202424.1924.4024.1924.4024.40200
24 Apr 202424.6324.6624.6324.6624.66200
23 Apr 202424.6724.6724.6724.6724.67200
22 Apr 202424.0724.4224.0724.2424.24300
19 Apr 202424.0324.0323.9924.0324.031,000
18 Apr 202424.2024.2024.1324.1524.15700
17 Apr 202424.4424.4424.3624.3624.36600
16 Apr 202424.4224.5024.4224.5024.50100
15 Apr 202424.9724.9724.5924.5924.591,300
12 Apr 202425.4325.4324.8824.8824.88200
11 Apr 202425.4725.4725.4725.4725.47100
10 Apr 202425.4425.4725.4425.4725.47200
09 Apr 202425.7225.7725.6925.7725.771,900
08 Apr 202425.5225.5925.5225.5825.581,900
05 Apr 202425.6325.6425.5825.5825.581,300
04 Apr 202425.7425.7425.3725.3725.37400
03 Apr 202425.6925.6925.6925.6925.69800
02 Apr 202425.6025.6625.6025.6625.66500
01 Apr 202426.0826.1226.0826.1126.11800
28 Mar 202426.4526.4526.3226.3726.374,700
27 Mar 202426.3226.3226.3226.3226.32100
26 Mar 202426.0326.0625.9925.9925.992,900
25 Mar 202425.8925.9025.8925.9025.90400
22 Mar 202426.0126.0626.0126.0226.02600
21 Mar 202426.2126.2126.1326.1326.131,100
20 Mar 202426.0126.0126.0126.0126.01100
19 Mar 202425.9825.9825.9825.9825.98100
18 Mar 202425.9625.9625.8225.8225.82300
15 Mar 202425.8425.8425.8425.8425.84100
14 Mar 202425.8525.8525.8525.8525.85100
13 Mar 202426.1826.2126.1426.1426.143,700
12 Mar 202426.0026.1326.0026.1326.133,300
11 Mar 202426.0626.0625.9525.9825.984,700
08 Mar 202426.3526.4326.2326.2326.23600
07 Mar 202426.3426.3426.3426.3426.34100
06 Mar 202426.0826.1026.0826.1026.10400
05 Mar 202425.8925.9925.8925.9925.99200
04 Mar 202426.1126.3026.1126.1926.193,700
01 Mar 202426.0526.3926.0526.3026.302,300
29 Feb 202426.3526.3525.9125.9125.912,500
28 Feb 202426.2926.2926.2026.2026.20800
27 Feb 202426.2826.4226.2426.4226.424,500
26 Feb 202426.1526.1626.1126.1626.163,200
23 Feb 202426.0626.1326.0626.1026.101,300
22 Feb 202425.9325.9325.9325.9325.93200
21 Feb 202425.6625.6625.6625.6625.66100
20 Feb 202425.6125.6725.6125.6725.672,900
16 Feb 202425.9426.0125.8225.8225.821,300
15 Feb 202425.6025.6925.6025.6925.692,300
14 Feb 202425.5625.5625.5625.5625.56100
13 Feb 202425.1925.1925.1925.1925.19100
12 Feb 202425.6825.6825.6825.6825.68100
09 Feb 202425.4325.5625.4325.5625.56600
08 Feb 202425.3325.3825.3325.3825.38200
07 Feb 202425.3125.3125.3125.3125.31100
06 Feb 202425.2625.4525.2625.4525.451,700
05 Feb 202425.1725.1725.1725.1725.17100
02 Feb 202425.0025.0424.9525.0425.041,600
01 Feb 202425.2625.2625.2025.2025.206,300
31 Jan 202425.0225.0724.8324.8324.83600
30 Jan 202424.8124.8224.8124.8224.82600
29 Jan 202424.9724.9724.9724.9724.97500
26 Jan 202424.6824.6824.6824.6824.68100
25 Jan 202424.4124.5124.4124.5124.51200
24 Jan 202424.5924.6024.4324.4324.434,400
23 Jan 202424.5024.6224.4524.6224.62800
22 Jan 202424.6724.6724.5124.5924.592,900
19 Jan 202424.3424.4024.1524.1524.155,100
18 Jan 202424.2424.3524.2424.3524.35800
17 Jan 202424.3124.3724.3124.3724.371,200
16 Jan 202424.5224.5224.5224.5224.52200
12 Jan 202424.6924.6924.6924.6924.69100
11 Jan 202424.7324.7324.7324.7324.73100
10 Jan 202424.8524.8524.8524.8524.85100
09 Jan 202424.7624.7824.7624.7824.78100
08 Jan 202424.7524.7524.7524.7524.75100
05 Jan 202424.2824.2824.2324.2324.23400
04 Jan 202424.3424.3424.3224.3224.32900
03 Jan 202424.1824.1824.1824.1824.18100
02 Jan 202424.5824.5824.5824.5824.58100
29 Dec 202324.6524.6524.5124.5124.51400
28 Dec 202324.7924.7924.6224.6224.621,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...