BlackRock Future Health ETF (BMED) Historical Stock Data

24.27 ↓0.20 (-0.81%)

As of February 2, 2023, 1:04pm EST.

Historical Data

In the past 30 trading days, BMED is up 0.08% a day on average. There have been 23 days where BlackRock Future Health ETF closed green and 7 days where BMED closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	24.43	24.27	↓$0.16 (-0.65%)	24.27	24.43	681
2023-02-02	24.37	24.47	↑$0.10 (0.40%)	24.37	24.52	2.56K
2023-02-01	24.19	24.19	↓$0.00 (-0.01%)	24.19	24.19	122
2023-01-31	23.95	23.95	↑$0.00 (0.00%)	23.95	23.95	30
2023-01-30	23.77	23.72	↓$0.05 (-0.19%)	23.72	23.81	1.22K
2023-01-27	24.21	24.07	↓$0.14 (-0.57%)	24.05	24.21	444
2023-01-26	24.10	24.10	↑$0.00 (0.00%)	24.10	24.10	32
2023-01-25	23.95	23.95	↑$0.00 (0.00%)	23.95	23.95	14
2023-01-24	23.90	24.02	↑$0.12 (0.48%)	23.90	24.03	1.56K
2023-01-23	24.13	24.13	↑$0.00 (0.00%)	24.13	24.13	64
2023-01-20	23.68	24.01	↑$0.33 (1.39%)	23.66	24.01	1.64K
2023-01-19	23.77	23.77	↑$0.00 (0.00%)	23.77	23.77	1
2023-01-18	23.81	23.81	↑$0.00 (0.00%)	23.81	23.81	6
2023-01-17	24.16	23.96	↓$0.20 (-0.82%)	23.96	24.16	1.49K
2023-01-13	24.00	24.00	↑$0.00 (0.00%)	24.00	24.00	56
2023-01-12	23.78	23.78	↑$0.00 (0.00%)	23.78	23.78	9
2023-01-11	23.64	23.64	↑$0.00 (0.00%)	23.64	23.64	5
2023-01-10	23.62	23.62	↑$0.00 (0.00%)	23.62	23.62	108
2023-01-09	23.19	23.19	↑$0.00 (0.00%)	23.19	23.19	19
2023-01-06	23.32	23.46	↑$0.14 (0.61%)	23.32	23.46	365
2023-01-05	23.07	23.23	↑$0.16 (0.67%)	23.07	23.23	210
2023-01-04	23.28	23.28	↑$0.00 (0.00%)	23.28	23.28	47
2023-01-03	23.07	23.07	↑$0.00 (0.00%)	23.07	23.07	65
2022-12-30	22.89	23.20	↑$0.31 (1.35%)	22.89	23.20	199
2022-12-29	23.26	23.26	↑$0.00 (0.00%)	23.26	23.26	87
2022-12-28	22.90	22.82	↓$0.08 (-0.34%)	22.82	22.90	426
2022-12-27	23.07	22.94	↓$0.13 (-0.57%)	22.94	23.07	171
2022-12-23	23.15	23.15	↑$0.00 (0.00%)	23.15	23.15	69
2022-12-22	23.16	23.29	↑$0.14 (0.58%)	23.16	23.29	301
2022-12-21	23.35	23.35	↑$0.00 (0.00%)	23.35	23.35	17