BlackRock Health Sciences Trust II (BMEZ)

BMEZ
🏛️ Estados Unidos →
14.42
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.69 14.77 14.57 14.65 1.2M
2023-12-28 14.78 14.89 14.67 14.69 1.0M
2023-12-27 14.82 14.89 14.75 14.78 1.0M
2023-12-26 14.71 14.85 14.71 14.82 0.7M
2023-12-22 14.57 14.78 14.57 14.71 0.9M
2023-12-21 14.45 14.63 14.45 14.58 0.9M
2023-12-20 14.72 14.74 14.41 14.42 1.0M
2023-12-19 14.63 14.78 14.62 14.72 1.1M
2023-12-18 14.49 14.65 14.49 14.62 0.9M
2023-12-15 14.56 14.59 14.48 14.53 0.7M
2023-12-14 14.58 14.73 14.58 14.63 0.9M
2023-12-13 14.27 14.58 14.27 14.58 0.9M
2023-12-12 14.17 14.30 14.17 14.26 0.9M
2023-12-11 14.15 14.28 14.15 14.21 0.8M
2023-12-08 14.18 14.27 14.15 14.18 0.6M
2023-12-07 14.15 14.26 14.12 14.21 0.7M
2023-12-06 14.11 14.19 14.10 14.15 0.7M
2023-12-05 14.08 14.14 14.08 14.09 0.6M
2023-12-04 14.00 14.16 13.99 14.14 0.5M
2023-12-01 13.91 14.09 13.89 14.07 0.4M
2023-11-30 13.82 13.96 13.82 13.91 0.5M
2023-11-29 13.77 13.90 13.77 13.82 0.5M
2023-11-28 13.85 13.94 13.72 13.73 0.6M
2023-11-27 13.84 13.94 13.79 13.86 0.6M
2023-11-24 13.76 13.84 13.71 13.82 0.5M
2023-11-22 13.80 13.90 13.80 13.80 0.5M
2023-11-21 13.71 13.90 13.71 13.78 0.5M
2023-11-20 13.59 13.81 13.59 13.79 0.5M
2023-11-17 13.56 13.70 13.56 13.57 0.6M
2023-11-16 13.53 13.69 13.53 13.57 0.4M
2023-11-15 13.62 13.78 13.56 13.59 0.6M
2023-11-14 13.58 13.75 13.41 13.62 0.7M
2023-11-13 13.43 13.55 13.36 13.46 0.3M
2023-11-10 13.39 13.42 13.29 13.39 0.3M
2023-11-09 13.67 13.70 13.36 13.37 0.7M
2023-11-08 13.79 13.80 13.65 13.68 0.4M
2023-11-07 13.68 13.82 13.66 13.76 0.3M
2023-11-06 13.76 13.85 13.75 13.75 0.5M
2023-11-03 13.46 13.80 13.46 13.75 0.4M
2023-11-02 13.25 13.41 13.25 13.40 0.4M
2023-11-01 13.11 13.19 13.07 13.18 0.6M
2023-10-31 12.93 13.15 12.93 13.09 0.5M
2023-10-30 13.30 13.31 12.98 13.02 0.6M
2023-10-27 13.24 13.37 13.18 13.26 0.5M
2023-10-26 13.31 13.35 13.22 13.26 0.4M
2023-10-25 13.42 13.51 13.31 13.35 0.7M
2023-10-24 13.41 13.68 13.39 13.50 0.4M
2023-10-23 13.66 13.66 13.41 13.43 0.7M
2023-10-20 13.71 13.80 13.70 13.72 0.5M
2023-10-19 14.04 14.04 13.78 13.80 0.4M
2023-10-18 14.06 14.17 14.05 14.05 0.5M
2023-10-17 14.06 14.30 14.06 14.14 0.4M
2023-10-16 14.03 14.22 14.03 14.20 0.6M
2023-10-13 14.02 14.11 13.99 14.07 0.5M
2023-10-12 14.13 14.24 14.08 14.10 0.6M
2023-10-11 14.28 14.32 14.16 14.18 0.5M
2023-10-10 14.06 14.39 14.06 14.27 0.4M
2023-10-09 14.05 14.13 13.99 14.11 0.3M
2023-10-06 13.79 14.14 13.79 14.07 0.4M
2023-10-05 13.78 13.92 13.76 13.89 0.4M
2023-10-04 14.09 14.14 13.86 13.86 0.5M
2023-10-03 14.18 14.26 14.05 14.08 0.5M
2023-10-02 14.41 14.45 14.24 14.28 0.4M
2023-09-29 14.54 15.43 14.41 14.41 0.7M
2023-09-28 14.29 14.45 14.29 14.44 0.5M
2023-09-27 14.27 14.43 14.20 14.36 0.6M
2023-09-26 14.19 14.36 14.17 14.26 0.8M
2023-09-25 14.13 14.36 14.10 14.28 0.5M
2023-09-22 14.20 14.26 14.11 14.14 0.5M
2023-09-21 14.30 14.30 14.20 14.20 0.7M
2023-09-20 14.35 14.42 14.31 14.34 0.7M
2023-09-19 14.28 14.39 14.23 14.31 0.8M
2023-09-18 14.24 14.39 14.24 14.33 0.5M
2023-09-15 14.40 14.53 14.27 14.27 0.8M
2023-09-14 14.87 14.87 14.47 14.51 0.8M
2023-09-13 14.84 14.91 14.84 14.87 0.6M
2023-09-12 14.72 14.93 14.59 14.87 1.0M
2023-09-11 15.29 15.30 14.97 14.99 0.7M
2023-09-08 15.35 15.39 15.25 15.25 0.1M
2023-09-07 15.27 15.38 15.26 15.36 0.3M
2023-09-06 15.40 15.47 15.33 15.38 0.3M
2023-09-05 15.69 15.71 15.48 15.48 0.3M
2023-09-01 15.46 15.68 15.46 15.66 0.4M
2023-08-31 15.69 15.69 15.44 15.45 0.3M
2023-08-30 15.60 15.69 15.56 15.56 0.3M
2023-08-29 15.47 15.65 15.45 15.57 0.2M
2023-08-28 15.50 15.56 15.40 15.44 0.2M
2023-08-25 15.31 15.50 15.31 15.48 0.1M
2023-08-24 15.49 15.54 15.33 15.33 0.2M
2023-08-23 15.50 15.61 15.44 15.44 0.2M
2023-08-22 15.42 15.55 15.41 15.46 0.2M
2023-08-21 15.35 15.46 15.35 15.41 0.2M
2023-08-18 15.47 15.57 15.28 15.32 0.5M
2023-08-17 15.68 15.79 15.54 15.54 0.2M
2023-08-16 15.84 16.02 15.65 15.66 0.2M
2023-08-15 16.02 16.06 15.89 15.89 0.2M
2023-08-14 15.97 16.04 15.91 16.04 0.1M
2023-08-11 16.04 16.18 16.02 16.07 0.1M
2023-08-10 16.09 16.24 16.05 16.10 0.2M
2023-08-09 16.08 16.13 15.91 16.00 0.2M
2023-08-08 16.15 16.19 16.00 16.07 0.4M
2023-08-07 16.28 16.38 16.12 16.15 0.3M
2023-08-04 16.24 16.30 16.11 16.11 0.2M
2023-08-03 16.27 16.31 16.21 16.27 0.3M
2023-08-02 16.37 16.44 16.26 16.32 0.2M
2023-08-01 16.27 16.38 16.25 16.37 0.3M
2023-07-31 16.39 16.49 16.28 16.34 0.4M
2023-07-28 16.17 16.29 16.14 16.29 0.3M
2023-07-27 16.13 16.30 16.07 16.07 0.3M
2023-07-26 16.16 16.20 16.08 16.11 0.3M
2023-07-25 16.17 16.23 16.14 16.14 0.3M
2023-07-24 16.30 16.38 16.23 16.23 0.2M
2023-07-21 16.30 16.39 16.30 16.30 0.1M
2023-07-20 16.35 16.44 16.30 16.30 0.1M
2023-07-19 16.34 16.44 16.34 16.35 0.2M
2023-07-18 16.31 16.37 16.14 16.28 0.2M
2023-07-17 16.27 16.40 16.27 16.31 0.2M
2023-07-14 16.22 16.23 16.11 16.22 0.2M
2023-07-13 16.33 16.33 16.15 16.15 0.2M
2023-07-12 16.47 16.53 16.35 16.36 0.3M
2023-07-11 16.41 16.52 16.33 16.38 0.2M
2023-07-10 16.24 16.47 16.21 16.42 0.2M
2023-07-07 16.21 16.37 16.19 16.19 0.2M
2023-07-06 16.29 16.34 16.17 16.22 0.2M
2023-07-05 16.37 16.46 16.35 16.37 0.2M
2023-07-03 16.40 16.45 16.31 16.38 0.2M
2023-06-30 16.47 16.56 16.40 16.42 0.3M
2023-06-29 16.34 16.42 16.29 16.31 0.2M
2023-06-28 16.18 16.37 16.14 16.29 0.2M
2023-06-27 16.19 16.26 16.13 16.14 0.2M
2023-06-26 16.21 16.26 16.15 16.21 0.2M
2023-06-23 16.29 16.35 16.23 16.23 0.2M
2023-06-22 16.17 16.36 16.14 16.35 0.2M
2023-06-21 16.23 16.27 16.18 16.20 0.3M
2023-06-20 16.20 16.29 16.12 16.27 0.2M
2023-06-16 16.24 16.34 16.21 16.27 0.3M
2023-06-15 16.05 16.23 16.05 16.21 0.2M
2023-06-14 16.21 16.32 16.05 16.08 0.4M
2023-06-13 16.46 16.49 16.33 16.38 0.5M
2023-06-12 16.33 16.39 16.27 16.39 0.2M
2023-06-09 16.20 16.34 16.20 16.26 0.1M
2023-06-08 16.10 16.27 16.09 16.27 0.2M
2023-06-07 16.26 16.34 16.13 16.14 0.3M
2023-06-06 16.16 16.33 16.06 16.19 0.3M
2023-06-05 16.23 16.33 16.15 16.24 0.2M
2023-06-02 16.08 16.25 16.08 16.21 0.2M
2023-06-01 15.78 16.02 15.75 15.98 0.2M
2023-05-31 15.72 15.79 15.62 15.75 0.2M
2023-05-30 15.86 15.94 15.68 15.70 0.3M
2023-05-26 15.80 15.96 15.72 15.83 0.2M
2023-05-25 15.95 16.24 15.72 15.79 0.2M
2023-05-24 16.04 16.16 15.90 15.97 0.2M
2023-05-23 16.18 16.29 16.12 16.12 0.2M
2023-05-22 16.27 16.31 16.20 16.27 0.1M
2023-05-19 16.23 16.32 16.17 16.19 0.2M
2023-05-18 16.21 16.30 16.09 16.15 0.1M
2023-05-17 16.16 16.23 16.09 16.21 0.2M
2023-05-16 16.21 16.25 16.15 16.16 0.2M
2023-05-15 16.06 16.24 16.06 16.23 0.1M
2023-05-12 16.21 16.31 16.11 16.12 0.1M
2023-05-11 16.31 16.37 16.28 16.32 0.1M
2023-05-10 16.35 16.43 16.30 16.37 0.1M
2023-05-09 16.35 16.39 16.29 16.32 0.2M
2023-05-08 16.45 16.45 16.34 16.39 0.2M
2023-05-05 16.32 16.48 16.26 16.41 0.2M
2023-05-04 16.28 16.35 16.23 16.24 0.2M
2023-05-03 16.35 16.50 16.24 16.33 0.2M
2023-05-02 16.40 16.53 16.31 16.33 0.3M
2023-05-01 16.24 16.52 16.24 16.44 0.2M
2023-04-28 16.21 16.42 16.14 16.25 0.2M
2023-04-27 16.10 16.17 16.01 16.14 0.3M
2023-04-26 16.32 16.39 16.07 16.10 0.2M
2023-04-25 16.45 16.48 16.31 16.31 0.2M
2023-04-24 16.50 16.55 16.43 16.51 0.1M
2023-04-21 16.42 16.52 16.42 16.44 0.1M
2023-04-20 16.45 16.60 16.40 16.43 0.1M
2023-04-19 16.42 16.61 16.35 16.54 0.2M
2023-04-18 16.62 16.68 16.47 16.47 0.2M
2023-04-17 16.51 16.74 16.51 16.56 0.2M
2023-04-14 16.69 16.77 16.61 16.62 0.2M
2023-04-13 16.56 16.71 16.25 16.68 0.3M
2023-04-12 16.93 16.95 16.73 16.73 0.3M
2023-04-11 16.75 16.93 16.75 16.80 0.3M
2023-04-10 16.49 16.91 16.49 16.81 0.3M
2023-04-06 16.44 16.64 16.40 16.60 0.2M
2023-04-05 16.40 16.56 16.29 16.54 0.3M
2023-04-04 16.73 16.82 16.32 16.49 0.3M
2023-04-03 16.63 16.79 16.53 16.76 0.2M
2023-03-31 16.38 16.73 16.33 16.71 2.6M
2023-03-30 16.10 16.27 15.95 16.19 0.3M
2023-03-29 15.87 16.10 15.87 15.93 0.4M
2023-03-28 15.74 16.01 15.65 15.74 0.5M
2023-03-27 15.40 15.81 15.40 15.76 0.4M
2023-03-24 15.10 15.43 15.10 15.38 0.3M
2023-03-23 15.54 15.71 15.17 15.22 0.3M
2023-03-22 15.53 15.64 15.49 15.57 0.3M
2023-03-21 15.55 15.59 15.51 15.56 0.2M
2023-03-20 15.29 15.51 15.29 15.45 0.3M
2023-03-17 15.57 15.57 15.15 15.29 0.4M
2023-03-16 15.33 15.67 15.26 15.57 0.3M
2023-03-15 15.23 15.47 15.23 15.41 0.5M
2023-03-14 15.53 15.74 15.46 15.54 0.3M
2023-03-13 15.31 15.71 15.31 15.56 0.3M
2023-03-10 15.60 15.78 15.37 15.45 0.8M
2023-03-09 15.87 16.03 15.67 15.68 0.5M
2023-03-08 15.91 16.09 15.81 15.86 0.2M
2023-03-07 16.13 16.20 15.94 15.94 0.3M
2023-03-06 16.25 16.32 16.12 16.16 0.2M
2023-03-03 15.93 16.23 15.93 16.18 0.2M
2023-03-02 15.83 15.95 15.77 15.90 0.4M
2023-03-01 15.97 16.05 15.81 15.86 0.4M
2023-02-28 15.92 16.12 15.83 15.91 0.4M
2023-02-27 15.88 16.05 15.81 15.87 0.2M
2023-02-24 15.83 15.89 15.72 15.77 0.3M
2023-02-23 16.01 16.06 15.84 15.95 0.2M
2023-02-22 16.02 16.09 15.94 15.96 0.2M
2023-02-21 16.23 16.34 16.00 16.01 0.2M
2023-02-17 16.39 16.53 16.25 16.35 0.3M
2023-02-16 16.21 16.64 16.21 16.46 0.4M
2023-02-15 16.20 16.41 16.14 16.38 0.3M
2023-02-14 16.20 16.42 16.17 16.26 0.4M
2023-02-13 16.53 16.53 16.36 16.41 0.3M
2023-02-10 16.35 16.44 16.27 16.36 0.2M
2023-02-09 16.76 16.76 16.34 16.37 0.2M
2023-02-08 16.73 16.82 16.61 16.63 0.2M
2023-02-07 16.60 16.81 16.39 16.77 0.4M
2023-02-06 16.90 16.93 16.52 16.63 0.3M
2023-02-03 16.75 17.05 16.75 16.99 0.3M
2023-02-02 16.93 16.99 16.82 16.84 0.4M
2023-02-01 16.59 16.88 16.49 16.80 0.4M
2023-01-31 16.63 16.74 16.53 16.59 0.5M
2023-01-30 16.67 16.75 16.46 16.51 0.4M
2023-01-27 16.57 16.77 16.57 16.71 0.3M
2023-01-26 16.64 16.74 16.55 16.61 0.5M
2023-01-25 16.35 16.69 16.35 16.60 0.4M
2023-01-24 16.49 16.73 16.37 16.49 0.4M
2023-01-23 16.56 16.68 16.52 16.59 0.5M
2023-01-20 16.42 16.54 16.34 16.51 0.3M
2023-01-19 16.24 16.42 16.18 16.34 0.4M
2023-01-18 16.37 16.49 16.21 16.24 0.4M
2023-01-17 16.26 16.45 16.25 16.28 0.4M
2023-01-13 16.05 16.33 16.05 16.26 0.3M
2023-01-12 16.24 16.28 16.03 16.21 0.4M
2023-01-11 16.18 16.32 16.07 16.32 0.2M
2023-01-10 15.90 16.15 15.90 16.09 0.4M
2023-01-09 16.15 16.28 15.91 15.95 0.5M
2023-01-06 16.04 16.14 15.90 16.04 0.4M
2023-01-05 15.82 15.92 15.76 15.87 0.4M
2023-01-04 15.77 16.12 15.71 15.91 0.4M
2023-01-03 15.60 15.74 15.46 15.69 0.3M