BlackRock Future Health ETF (BMED) Historical Stock Data
24.93 ↑0.11 (0.44%)
As of April 15, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, BMED is down -0.10% a day on average. There have been 18 days where BlackRock Future Health ETF closed green and 12 days where BMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24.82 | 24.82 | ↑$0.00 (0.01%) | 24.78 | 24.82 | 1.03K |
| 2024-05-01 | 24.47 | 24.65 | ↑$0.18 (0.75%) | 24.45 | 24.65 | 2.93K |
| 2024-04-30 | 24.35 | 24.41 | ↑$0.06 (0.23%) | 24.35 | 24.50 | 3.48K |
| 2024-04-29 | 24.63 | 24.60 | ↓$0.03 (-0.11%) | 24.60 | 24.63 | 251 |
| 2024-04-26 | 24.50 | 24.48 | ↓$0.02 (-0.10%) | 24.48 | 24.50 | 527 |
| 2024-04-25 | 24.19 | 24.40 | ↑$0.21 (0.87%) | 24.19 | 24.40 | 201 |
| 2024-04-24 | 24.63 | 24.66 | ↑$0.02 (0.10%) | 24.63 | 24.66 | 192 |
| 2024-04-23 | 24.67 | 24.67 | ↓$0.00 (-0.01%) | 24.67 | 24.67 | 204 |
| 2024-04-22 | 24.07 | 24.24 | ↑$0.17 (0.72%) | 24.07 | 24.41 | 320 |
| 2024-04-19 | 24.03 | 24.03 | ↑$0.00 (0.01%) | 24.02 | 24.03 | 0.97K |
| 2024-04-18 | 24.20 | 24.15 | ↓$0.05 (-0.23%) | 24.13 | 24.20 | 699 |
| 2024-04-17 | 24.44 | 24.36 | ↓$0.08 (-0.34%) | 24.36 | 24.44 | 635 |
| 2024-04-16 | 24.42 | 24.50 | ↑$0.08 (0.32%) | 24.42 | 24.50 | 116 |
| 2024-04-15 | 24.97 | 24.59 | ↓$0.38 (-1.53%) | 24.59 | 24.97 | 1.31K |
| 2024-04-12 | 25.43 | 24.88 | ↓$0.55 (-2.18%) | 24.88 | 25.43 | 157 |
| 2024-04-11 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 100 |
| 2024-04-10 | 25.45 | 25.47 | ↑$0.02 (0.08%) | 25.45 | 25.47 | 234 |
| 2024-04-09 | 25.72 | 25.77 | ↑$0.06 (0.22%) | 25.69 | 25.77 | 1.86K |
| 2024-04-08 | 25.52 | 25.58 | ↑$0.06 (0.22%) | 25.52 | 25.58 | 1.87K |
| 2024-04-05 | 25.63 | 25.59 | ↓$0.04 (-0.17%) | 25.59 | 25.64 | 1.32K |
| 2024-04-04 | 25.74 | 25.37 | ↓$0.37 (-1.44%) | 25.37 | 25.74 | 351 |
| 2024-04-03 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.69 | 25.69 | 804 |
| 2024-04-02 | 25.60 | 25.66 | ↑$0.06 (0.24%) | 25.60 | 25.66 | 523 |
| 2024-04-01 | 26.08 | 26.11 | ↑$0.03 (0.12%) | 26.08 | 26.12 | 797 |
| 2024-03-28 | 26.45 | 26.37 | ↓$0.08 (-0.32%) | 26.32 | 26.45 | 4.68K |
| 2024-03-27 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 16 |
| 2024-03-26 | 26.03 | 25.99 | ↓$0.04 (-0.14%) | 25.99 | 26.06 | 2.91K |
| 2024-03-25 | 25.89 | 25.89 | ↑$0.00 (0.02%) | 25.89 | 25.89 | 399 |
| 2024-03-22 | 26.01 | 26.02 | ↑$0.01 (0.05%) | 26.01 | 26.06 | 577 |
| 2024-03-21 | 26.21 | 26.13 | ↓$0.08 (-0.32%) | 26.13 | 26.21 | 1.09K |
Create an account or log in to view more rows.
$BMED peak frustration
$BMED lfg!!! So much movement ! Buy n hodl!
$BMED The best investment you can make is an investment in yourself or another person
$BMED buy buy buy!!
$BMED I blocked some bears and I liked it!
$BMED time will come
$BMED When in doubt
zoom out. ??
$BMED hint hint this is when you buy a few
$BMED Tendie tickets on discount today!!!
$BMED we need to get moving