BlackRock Future Health ETF (BMED) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.84 ($-0.01) -0.05%

BlackRock Future Health ETF - Daily Information
Click for more stock information on BlackRock Future Health ETF.
Daily Information Data
Date March 29, 2024
Open $25.84
Previous Close $25.84
High $25.84
Low $25.84
Adjusted Open $25.84
Previous Adjusted Close $25.84
Adjusted High $25.84
Adjusted Low $25.84

About BlackRock Future Health ETF (BMED)

BlackRock Future Health ETF

Historical Stock Data for BlackRock Future Health ETF (BMED)

Date Open High Low Close Adj.Close Volume
2024-03-15 $25.84 $25.84 $25.84 $25.84 $25.84 121
2024-03-14 $25.85 $25.85 $25.85 $25.85 $25.85 114
2024-03-13 $26.18 $26.21 $26.14 $26.14 $26.14 3,651
2024-03-12 $26.01 $26.13 $26.01 $26.13 $26.13 3,275
2024-03-11 $26.06 $26.06 $25.95 $25.98 $25.98 4,722
2024-03-08 $26.35 $26.43 $26.23 $26.23 $26.23 610
2024-03-07 $26.35 $26.35 $26.35 $26.35 $26.35 116
2024-03-06 $26.08 $26.10 $26.08 $26.10 $26.10 373
2024-03-05 $25.89 $25.99 $25.89 $25.99 $25.99 192
2024-03-04 $26.11 $26.30 $26.11 $26.19 $26.19 3,682
2024-03-01 $26.05 $26.39 $26.05 $26.30 $26.30 2,312
2024-02-29 $26.35 $26.35 $25.91 $25.91 $25.91 2,456
2024-02-28 $26.29 $26.29 $26.20 $26.20 $26.20 792
2024-02-27 $26.28 $26.42 $26.24 $26.42 $26.42 4,547
2024-02-26 $26.15 $26.16 $26.11 $26.16 $26.16 3,165
2024-02-23 $26.06 $26.13 $26.06 $26.10 $26.10 1,306
2024-02-22 $25.93 $25.93 $25.93 $25.93 $25.93 155
2024-02-21 $25.65 $25.65 $25.65 $25.65 $25.65 38
2024-02-20 $25.61 $25.67 $25.61 $25.67 $25.67 2,884
2024-02-16 $25.94 $26.01 $25.81 $25.81 $25.81 1,290
2024-02-15 $25.60 $25.69 $25.60 $25.69 $25.69 2,254
2024-02-14 $25.56 $25.56 $25.56 $25.56 $25.56 25
2024-02-13 $25.19 $25.19 $25.19 $25.19 $25.19 4
2024-02-12 $25.68 $25.68 $25.68 $25.68 $25.68 50
2024-02-09 $25.43 $25.56 $25.43 $25.56 $25.56 563
2024-02-08 $25.33 $25.38 $25.33 $25.38 $25.38 175
2024-02-07 $25.31 $25.31 $25.31 $25.31 $25.31 134
2024-02-06 $25.26 $25.45 $25.26 $25.45 $25.45 1,718
2024-02-05 $25.17 $25.17 $25.17 $25.17 $25.17 7
2024-02-02 $25.00 $25.04 $24.95 $25.04 $25.04 1,576
2024-02-01 $25.26 $25.26 $25.20 $25.20 $25.20 6,276
2024-01-31 $25.02 $25.07 $24.83 $24.83 $24.83 619
2024-01-30 $24.81 $24.82 $24.81 $24.82 $24.82 639
2024-01-29 $24.97 $24.97 $24.97 $24.97 $24.97 472
2024-01-26 $24.68 $24.68 $24.68 $24.68 $24.68 20
2024-01-25 $24.41 $24.51 $24.41 $24.51 $24.51 214
2024-01-24 $24.59 $24.60 $24.43 $24.43 $24.43 4,351
2024-01-23 $24.50 $24.62 $24.45 $24.62 $24.62 760
2024-01-22 $24.67 $24.67 $24.51 $24.59 $24.59 2,941
2024-01-19 $24.34 $24.40 $24.15 $24.15 $24.15 5,082
2024-01-18 $24.24 $24.36 $24.24 $24.35 $24.35 797
2024-01-17 $24.31 $24.37 $24.31 $24.37 $24.37 1,200
2024-01-16 $24.52 $24.52 $24.52 $24.52 $24.52 171
2024-01-12 $24.69 $24.69 $24.69 $24.69 $24.69 148
2024-01-11 $24.73 $24.73 $24.73 $24.73 $24.73 23
2024-01-10 $24.85 $24.85 $24.85 $24.85 $24.85 35
2024-01-09 $24.76 $24.78 $24.76 $24.78 $24.78 113
2024-01-08 $24.75 $24.75 $24.75 $24.75 $24.75 104
2024-01-05 $24.28 $24.28 $24.23 $24.23 $24.23 360
2024-01-04 $24.34 $24.34 $24.32 $24.32 $24.32 904
2024-01-03 $24.18 $24.18 $24.18 $24.18 $24.18 79
2024-01-02 $24.58 $24.58 $24.58 $24.58 $24.58 46
2023-12-29 $24.65 $24.65 $24.51 $24.51 $24.51 355
2023-12-28 $24.79 $24.79 $24.62 $24.62 $24.62 1,033
2023-12-27 $24.55 $24.62 $24.55 $24.62 $24.62 247
2023-12-26 $24.28 $24.52 $24.28 $24.52 $24.52 3,842
2023-12-22 $24.25 $24.29 $24.25 $24.29 $24.29 141
2023-12-21 $23.82 $23.97 $23.82 $23.97 $23.97 137
2023-12-20 $23.95 $23.95 $23.59 $23.59 $23.59 393
2023-12-19 $24.13 $24.14 $24.13 $24.14 $24.13 160
2023-12-18 $23.85 $23.85 $23.85 $23.85 $23.85 18
2023-12-15 $23.87 $23.93 $23.87 $23.93 $23.93 317
2023-12-14 $24.05 $24.05 $24.01 $24.01 $24.00 133
2023-12-13 $23.43 $23.76 $23.43 $23.76 $23.76 147
2023-12-12 $23.16 $23.16 $23.16 $23.16 $23.15 100
2023-12-11 $22.73 $22.91 $22.73 $22.91 $22.90 531
2023-12-08 $22.83 $22.83 $22.83 $22.83 $22.83 114
2023-12-07 $22.89 $22.89 $22.87 $22.87 $22.87 1,215
2023-12-06 $22.59 $22.74 $22.59 $22.67 $22.67 906
2023-12-05 $22.52 $22.62 $22.52 $22.62 $22.62 1,029
2023-12-04 $22.61 $22.71 $22.61 $22.71 $22.71 703
2023-12-01 $22.62 $22.62 $22.62 $22.62 $22.62 2
2023-11-30 $22.30 $22.35 $22.25 $22.35 $22.35 2,321
2023-11-29 $22.07 $22.07 $22.07 $22.07 $22.07 4
2023-11-28 $22.04 $22.06 $22.00 $22.00 $22.00 602
2023-11-27 $22.15 $22.20 $22.15 $22.20 $22.20 226
2023-11-24 $22.26 $22.26 $22.25 $22.25 $22.25 132
2023-11-22 $22.12 $22.12 $22.12 $22.12 $22.12 27
2023-11-21 $22.03 $22.03 $21.98 $21.98 $21.98 281
2023-11-20 $21.99 $21.99 $21.95 $21.99 $21.99 1,134
2023-11-17 $21.85 $21.88 $21.85 $21.87 $21.87 4,979
2023-11-16 $21.72 $21.72 $21.72 $21.72 $21.72 15
2023-11-15 $21.80 $21.85 $21.80 $21.80 $21.80 2,142
2023-11-14 $21.44 $21.79 $21.44 $21.67 $21.67 1,196
2023-11-13 $21.15 $21.40 $21.15 $21.40 $21.40 3,173
2023-11-10 $21.01 $21.31 $21.01 $21.31 $21.31 586
2023-11-09 $21.17 $21.17 $21.17 $21.17 $21.17 178
2023-11-08 $21.64 $21.64 $21.64 $21.64 $21.64 102
2023-11-07 $21.74 $21.74 $21.74 $21.74 $21.74 35
2023-11-06 $21.45 $21.45 $21.45 $21.45 $21.45 261
2023-11-03 $21.36 $21.77 $21.36 $21.71 $21.71 310
2023-11-02 $21.13 $21.29 $21.13 $21.17 $21.17 1,012
2023-11-01 $20.93 $20.93 $20.93 $20.93 $20.93 171
2023-10-31 $20.64 $20.74 $20.64 $20.74 $20.74 323
2023-10-30 $20.71 $20.75 $20.67 $20.67 $20.67 1,024
2023-10-27 $20.93 $20.93 $20.59 $20.59 $20.59 1,246
2023-10-26 $20.92 $20.92 $20.92 $20.92 $20.92 191
2023-10-25 $21.33 $21.34 $21.14 $21.14 $21.14 1,217
2023-10-24 $21.60 $21.60 $21.55 $21.55 $21.55 231
2023-10-23 $21.47 $21.47 $21.47 $21.47 $21.47 110
2023-10-20 $21.63 $21.63 $21.63 $21.63 $21.63 183
2023-10-19 $21.79 $21.79 $21.79 $21.79 $21.79 10
2023-10-18 $22.08 $22.08 $22.08 $22.08 $22.08 81
2023-10-17 $22.37 $22.39 $22.37 $22.39 $22.39 175
2023-10-16 $22.39 $22.39 $22.39 $22.39 $22.39 36
2023-10-13 $22.10 $22.15 $22.10 $22.15 $22.15 481
2023-10-12 $22.07 $22.07 $22.07 $22.07 $22.07 9
2023-10-11 $22.52 $22.52 $22.52 $22.52 $22.52 3
2023-10-10 $22.63 $22.63 $22.63 $22.63 $22.63 53
2023-10-09 $22.37 $22.37 $22.37 $22.37 $22.37 1
2023-10-06 $22.39 $22.42 $22.39 $22.42 $22.42 213
2023-10-05 $22.24 $22.24 $22.24 $22.24 $22.24 4
2023-10-04 $21.79 $22.01 $21.79 $22.01 $22.01 132
2023-10-03 $21.91 $21.91 $21.91 $21.91 $21.91 4
2023-10-02 $22.23 $22.23 $22.16 $22.16 $22.16 695
2023-09-29 $22.45 $22.45 $22.45 $22.45 $22.45 24
2023-09-28 $22.58 $22.58 $22.58 $22.58 $22.58 24
2023-09-27 $22.67 $22.67 $22.36 $22.45 $22.45 3,402
2023-09-26 $22.53 $22.53 $22.47 $22.47 $22.47 178
2023-09-25 $22.55 $22.55 $22.55 $22.55 $22.55 12
2023-09-22 $22.69 $22.69 $22.63 $22.63 $22.63 139
2023-09-21 $23.13 $23.13 $22.73 $22.73 $22.73 124
2023-09-20 $23.23 $23.34 $23.16 $23.16 $23.16 1,121
2023-09-19 $23.27 $23.27 $23.23 $23.23 $23.23 113
2023-09-18 $23.24 $23.24 $23.24 $23.24 $23.24 45
2023-09-15 $23.50 $23.50 $23.40 $23.40 $23.40 226
2023-09-14 $23.57 $23.57 $23.57 $23.57 $23.57 1
2023-09-13 $23.60 $23.60 $23.60 $23.60 $23.60 120
2023-09-12 $23.71 $23.71 $23.67 $23.67 $23.67 2,000
2023-09-11 $23.83 $23.83 $23.79 $23.79 $23.79 194
2023-09-08 $23.54 $23.56 $23.53 $23.53 $23.53 652
2023-09-07 $23.65 $23.65 $23.65 $23.65 $23.65 1
2023-09-06 $23.78 $23.78 $23.78 $23.78 $23.78 47
2023-09-05 $23.78 $23.78 $23.78 $23.78 $23.78 45
2023-09-01 $24.11 $24.11 $24.11 $24.11 $24.11 19
2023-08-31 $23.99 $23.99 $23.99 $23.99 $23.99 15
2023-08-30 $24.11 $24.11 $24.11 $24.11 $24.11 1
2023-08-29 $24.03 $24.03 $24.03 $24.03 $24.03 226
2023-08-28 $23.72 $23.73 $23.72 $23.73 $23.73 219
2023-08-25 $23.66 $23.66 $23.66 $23.66 $23.66 49
2023-08-24 $23.45 $23.45 $23.45 $23.45 $23.45 4
2023-08-23 $23.65 $23.65 $23.65 $23.65 $23.65 58
2023-08-22 $23.54 $23.54 $23.54 $23.54 $23.54 62
2023-08-21 $23.54 $23.54 $23.54 $23.54 $23.54 6
2023-08-18 $23.36 $23.36 $23.36 $23.36 $23.36 170
2023-08-17 $23.38 $23.38 $23.38 $23.38 $23.38 102
2023-08-16 $23.63 $23.63 $23.63 $23.63 $23.63 14
2023-08-15 $23.91 $23.91 $23.91 $23.91 $23.91 62
2023-08-14 $24.02 $24.02 $24.00 $24.00 $24.00 462
2023-08-11 $23.90 $23.90 $23.90 $23.90 $23.90 104
2023-08-10 $23.90 $23.90 $23.90 $23.90 $23.90 20
2023-08-09 $23.83 $23.86 $23.83 $23.86 $23.86 135
2023-08-08 $23.83 $23.86 $23.83 $23.86 $23.86 82,040
2023-08-07 $23.90 $23.90 $23.90 $23.90 $23.90 21
2023-08-04 $23.99 $23.99 $23.99 $23.99 $23.99 10
2023-08-03 $24.14 $24.14 $24.14 $24.14 $24.14 22
2023-08-02 $24.30 $24.30 $24.30 $24.30 $24.30 8
2023-08-01 $24.60 $24.60 $24.60 $24.60 $24.60 1,918
2023-07-31 $24.66 $24.71 $24.65 $24.71 $24.71 1,918
2023-07-28 $24.71 $24.82 $24.71 $24.82 $24.82 802
2023-07-27 $24.57 $24.59 $24.45 $24.45 $24.45 599
2023-07-26 $24.58 $24.58 $24.58 $24.58 $24.58 16
2023-07-25 $24.63 $24.63 $24.63 $24.63 $24.63 82
2023-07-24 $24.68 $24.73 $24.57 $24.57 $24.57 1,362
2023-07-21 $24.91 $24.91 $24.91 $24.91 $24.91 79
2023-07-20 $24.87 $24.87 $24.78 $24.79 $24.79 773
2023-07-19 $24.85 $24.85 $24.85 $24.85 $24.85 130
2023-07-18 $24.88 $24.88 $24.88 $24.88 $24.88 54
2023-07-17 $24.96 $24.96 $24.96 $24.96 $24.96 162
2023-07-14 $24.96 $24.96 $24.96 $24.96 $24.96 41
2023-07-13 $24.85 $24.85 $24.85 $24.85 $24.85 98
2023-07-12 $24.73 $24.73 $24.73 $24.73 $24.73 39
2023-07-11 $24.60 $24.60 $24.60 $24.60 $24.60 63
2023-07-10 $24.57 $24.57 $24.57 $24.57 $24.57 2
2023-07-07 $24.21 $24.21 $24.21 $24.21 $24.21 1
2023-07-06 $24.17 $24.31 $24.17 $24.31 $24.31 267
2023-07-05 $24.52 $24.52 $24.52 $24.52 $24.52 36
2023-07-03 $24.78 $24.80 $24.55 $24.55 $24.55 1,117
2023-06-30 $24.79 $24.79 $24.79 $24.79 $24.79 87
2023-06-29 $24.64 $24.64 $24.54 $24.57 $24.57 2,783
2023-06-28 $24.23 $24.51 $24.23 $24.51 $24.51 772
2023-06-27 $24.40 $24.40 $24.40 $24.40 $24.40 11
2023-06-26 $24.43 $24.43 $24.43 $24.43 $24.43 107
2023-06-23 $24.64 $24.64 $24.58 $24.58 $24.58 1,142
2023-06-22 $24.79 $24.79 $24.76 $24.76 $24.76 113
2023-06-21 $24.69 $24.69 $24.69 $24.69 $24.69 45
2023-06-20 $24.77 $24.77 $24.77 $24.77 $24.77 63
2023-06-16 $24.85 $24.85 $24.85 $24.85 $24.85 34
2023-06-15 $24.81 $24.81 $24.81 $24.81 $24.81 346
2023-06-14 $24.67 $24.67 $24.52 $24.52 $24.52 346
2023-06-13 $24.44 $24.56 $24.44 $24.56 $24.56 205
2023-06-12 $24.35 $24.35 $24.35 $24.35 $24.35 7
2023-06-09 $24.09 $24.14 $24.09 $24.14 $24.14 102
2023-06-08 $24.11 $24.13 $24.11 $24.13 $24.13 135
2023-06-07 $24.09 $24.09 $24.09 $24.09 $24.09 266
2023-06-06 $24.11 $24.22 $24.11 $24.22 $24.22 717
2023-06-05 $24.20 $24.20 $24.20 $24.20 $24.20 1
2023-06-02 $23.97 $24.12 $23.97 $24.12 $24.12 355
2023-06-01 $23.81 $23.81 $23.81 $23.81 $23.81 75
2023-05-31 $23.54 $23.54 $23.54 $23.54 $23.54 3
2023-05-30 $23.49 $23.49 $23.49 $23.49 $23.49 5
2023-05-26 $23.51 $23.73 $23.51 $23.73 $23.73 252
2023-05-25 $23.64 $23.64 $23.64 $23.64 $23.64 25
2023-05-24 $23.93 $23.93 $23.93 $23.93 $23.93 29
2023-05-23 $24.63 $24.63 $24.17 $24.17 $24.17 470
2023-05-22 $24.55 $24.55 $24.55 $24.55 $24.55 25
2023-05-19 $24.34 $24.42 $24.34 $24.42 $24.42 429
2023-05-18 $24.29 $24.29 $24.29 $24.29 $24.29 14
2023-05-17 $24.30 $24.30 $24.30 $24.30 $24.30 14
2023-05-16 $24.34 $24.35 $24.33 $24.33 $24.33 748
2023-05-15 $24.60 $24.61 $24.60 $24.60 $24.60 495
2023-05-12 $24.39 $24.45 $24.39 $24.45 $24.45 170
2023-05-11 $24.48 $24.48 $24.48 $24.48 $24.48 46
2023-05-10 $24.52 $24.52 $24.52 $24.52 $24.52 3
2023-05-09 $24.36 $24.36 $24.36 $24.36 $24.36 17
2023-05-08 $24.46 $24.46 $24.46 $24.46 $24.46 5
2023-05-05 $24.53 $24.53 $24.53 $24.53 $24.53 84
2023-05-04 $24.33 $24.33 $24.33 $24.33 $24.33 6
2023-05-03 $24.44 $24.44 $24.41 $24.41 $24.41 218
2023-05-02 $24.18 $24.18 $24.18 $24.18 $24.18 28
2023-05-01 $24.43 $24.43 $24.43 $24.43 $24.43 873
2023-04-28 $24.18 $24.30 $24.18 $24.30 $24.30 379
2023-04-27 $24.00 $24.00 $24.00 $24.00 $24.00 20
2023-04-26 $23.96 $23.96 $23.96 $23.96 $23.96 127
2023-04-25 $24.11 $24.11 $24.11 $24.11 $24.11 127
2023-04-24 $24.53 $24.53 $24.53 $24.53 $24.53 24
2023-04-21 $24.39 $24.52 $24.39 $24.52 $24.52 376
2023-04-20 $24.20 $24.24 $24.20 $24.24 $24.24 145
2023-04-19 $24.42 $24.42 $24.42 $24.42 $24.42 7
2023-04-18 $24.19 $24.19 $24.19 $24.19 $24.19 68
2023-04-17 $24.29 $24.29 $24.29 $24.29 $24.29 314
2023-04-14 $24.06 $24.06 $24.06 $24.06 $24.06 72
2023-04-13 $24.17 $24.25 $24.17 $24.25 $24.25 1,066
2023-04-12 $23.78 $23.78 $23.78 $23.78 $23.78 1
2023-04-11 $23.80 $23.80 $23.80 $23.80 $23.80 6
2023-04-10 $23.61 $23.61 $23.61 $23.61 $23.61 31
2023-04-06 $23.63 $23.63 $23.63 $23.63 $23.63 146
2023-04-05 $23.40 $23.51 $23.40 $23.51 $23.51 172
2023-04-04 $23.42 $23.42 $23.42 $23.42 $23.42 10
2023-04-03 $23.28 $23.46 $23.28 $23.46 $23.46 516
2023-03-31 $23.44 $23.44 $23.44 $23.44 $23.44 50
2023-03-30 $23.16 $23.17 $23.16 $23.17 $23.17 1,973
2023-03-29 $23.07 $23.07 $23.07 $23.07 $23.07 7
2023-03-28 $23.06 $23.06 $22.84 $22.84 $22.84 134
2023-03-27 $22.96 $22.96 $22.90 $22.94 $22.94 1,265
2023-03-24 $22.74 $22.74 $22.74 $22.74 $22.74 30
2023-03-23 $22.61 $22.61 $22.61 $22.61 $22.61 2
2023-03-22 $22.60 $22.60 $22.60 $22.60 $22.60 48
2023-03-21 $23.00 $23.00 $23.00 $23.00 $23.00 6
2023-03-20 $22.75 $22.75 $22.75 $22.75 $22.75 89
2023-03-17 $22.50 $22.50 $22.50 $22.50 $22.50 42
2023-03-16 $22.89 $22.89 $22.89 $22.89 $22.89 8
2023-03-15 $22.44 $22.55 $22.44 $22.55 $22.55 332
2023-03-14 $22.83 $22.83 $22.83 $22.83 $22.83 51
2023-03-13 $22.46 $22.46 $22.46 $22.46 $22.46 34
2023-03-10 $22.30 $22.30 $22.13 $22.13 $22.13 5,991
2023-03-09 $22.58 $22.58 $22.58 $22.58 $22.58 34
2023-03-08 $22.82 $22.82 $22.82 $22.82 $22.82 236
2023-03-07 $23.09 $23.09 $22.94 $22.94 $22.94 236
2023-03-06 $23.38 $23.38 $23.25 $23.25 $23.25 110
2023-03-03 $23.52 $23.52 $23.52 $23.52 $23.52 0
2023-03-02 $23.12 $23.12 $23.12 $23.12 $23.12 0
2023-03-01 $22.97 $22.97 $22.97 $22.97 $22.97 788
2023-02-28 $22.89 $22.90 $22.89 $22.90 $22.90 788
2023-02-27 $23.33 $23.33 $22.95 $22.95 $22.95 133
2023-02-24 $22.95 $22.95 $22.95 $22.95 $22.95 100
2023-02-23 $23.12 $23.28 $23.12 $23.28 $23.28 5,020
2023-02-22 $23.30 $23.30 $23.24 $23.24 $23.24 200
2023-02-21 $23.27 $23.27 $23.27 $23.27 $23.27 31
2023-02-17 $23.82 $23.82 $23.82 $23.82 $23.82 31
2023-02-16 $23.82 $23.82 $23.80 $23.80 $23.80 256
2023-02-15 $23.94 $23.94 $23.94 $23.94 $23.94 8
2023-02-14 $23.87 $23.87 $23.87 $23.87 $23.87 8
2023-02-13 $23.90 $23.90 $23.90 $23.90 $23.90 41
2023-02-10 $23.66 $23.70 $23.66 $23.70 $23.70 238
2023-02-09 $23.67 $23.67 $23.67 $23.67 $23.67 18
2023-02-08 $24.32 $24.32 $23.98 $23.98 $23.98 150
2023-02-07 $24.05 $24.24 $24.05 $24.24 $24.24 297
2023-02-06 $24.15 $24.15 $24.03 $24.03 $24.03 1,701
2023-02-03 $24.43 $24.43 $24.27 $24.27 $24.27 681
2023-02-02 $24.37 $24.52 $24.37 $24.47 $24.47 2,557
2023-02-01 $24.19 $24.19 $24.19 $24.19 $24.19 122
2023-01-31 $23.95 $23.95 $23.95 $23.95 $23.95 30
2023-01-30 $23.77 $23.81 $23.72 $23.72 $23.72 1,221
2023-01-27 $24.21 $24.21 $24.05 $24.07 $24.07 444
2023-01-26 $24.10 $24.10 $24.10 $24.10 $24.10 32
2023-01-25 $23.95 $23.95 $23.95 $23.95 $23.95 14
2023-01-24 $23.90 $24.03 $23.90 $24.02 $24.02 1,558
2023-01-23 $24.13 $24.13 $24.13 $24.13 $24.13 64
2023-01-20 $23.68 $24.01 $23.66 $24.01 $24.01 1,641
2023-01-19 $23.77 $23.77 $23.77 $23.77 $23.77 1
2023-01-18 $23.81 $23.81 $23.81 $23.81 $23.81 6
2023-01-17 $24.16 $24.16 $23.96 $23.96 $23.96 1,488
2023-01-13 $24.00 $24.00 $24.00 $24.00 $24.00 56
2023-01-12 $23.78 $23.78 $23.78 $23.78 $23.78 9
2023-01-11 $23.64 $23.64 $23.64 $23.64 $23.64 5
2023-01-10 $23.62 $23.62 $23.62 $23.62 $23.62 108
2023-01-09 $23.19 $23.19 $23.19 $23.19 $23.19 19
2023-01-06 $23.32 $23.46 $23.32 $23.46 $23.46 365
2023-01-05 $23.07 $23.23 $23.07 $23.23 $23.23 210
2023-01-04 $23.28 $23.28 $23.28 $23.28 $23.28 47
2023-01-03 $23.07 $23.07 $23.07 $23.07 $23.07 65
2022-12-30 $22.89 $23.20 $22.89 $23.20 $23.20 199
2022-12-29 $23.26 $23.26 $23.26 $23.26 $23.26 87
2022-12-28 $22.90 $22.90 $22.82 $22.82 $22.82 426
2022-12-27 $23.07 $23.07 $22.94 $22.94 $22.94 171
2022-12-23 $23.15 $23.15 $23.15 $23.15 $23.15 69
2022-12-22 $23.16 $23.29 $23.16 $23.29 $23.29 301
2022-12-21 $23.35 $23.35 $23.35 $23.35 $23.35 17
2022-12-20 $23.09 $23.10 $23.07 $23.07 $23.07 778
2022-12-19 $22.89 $22.89 $22.89 $22.89 $22.89 102
2022-12-16 $23.19 $23.19 $23.19 $23.19 $23.19 217
2022-12-15 $23.42 $23.42 $23.33 $23.40 $23.40 1,028
2022-12-14 $23.81 $23.81 $23.81 $23.81 $23.81 4
2022-12-13 $23.84 $23.84 $23.84 $23.84 $23.84 1
2022-12-12 $23.52 $23.52 $23.52 $23.52 $23.52 9
2022-12-09 $23.40 $23.40 $23.31 $23.31 $23.31 1,110
2022-12-08 $23.62 $23.62 $23.62 $23.62 $23.62 20
2022-12-07 $23.41 $23.41 $23.41 $23.41 $23.41 0
2022-12-06 $23.22 $23.22 $23.22 $23.22 $23.22 36
2022-12-05 $23.56 $23.56 $23.56 $23.56 $23.56 36
2022-12-02 $23.90 $24.06 $23.90 $24.06 $24.06 298
2022-12-01 $23.78 $23.88 $23.78 $23.80 $23.80 937
2022-11-30 $23.67 $23.67 $23.67 $23.67 $23.67 3
2022-11-29 $22.90 $22.90 $22.90 $22.90 $22.90 112
2022-11-28 $23.28 $23.28 $22.98 $22.98 $22.98 112
2022-11-25 $23.17 $23.17 $23.17 $23.17 $23.17 40
2022-11-23 $23.10 $23.10 $23.10 $23.10 $23.10 40
2022-11-22 $22.94 $22.94 $22.94 $22.94 $22.94 79
2022-11-21 $22.76 $22.76 $22.69 $22.69 $22.69 175
2022-11-18 $22.83 $22.83 $22.79 $22.79 $22.79 1,233
2022-11-17 $22.59 $22.59 $22.59 $22.59 $22.59 20
2022-11-16 $22.98 $22.98 $22.84 $22.84 $22.84 436
2022-11-15 $23.10 $23.11 $22.96 $22.96 $22.96 473
2022-11-14 $22.96 $22.97 $22.81 $22.81 $22.81 328
2022-11-11 $23.00 $23.01 $23.00 $23.01 $23.01 214
2022-11-10 $22.54 $22.85 $22.54 $22.85 $22.85 601
2022-11-09 $22.07 $22.12 $21.84 $21.84 $21.84 1,677
2022-11-08 $22.06 $22.06 $22.06 $22.06 $22.06 75
2022-11-07 $22.04 $22.04 $22.04 $22.04 $22.04 1
2022-11-04 $22.06 $22.06 $22.06 $22.06 $22.06 17
2022-11-03 $21.73 $22.11 $21.73 $21.94 $21.94 401
2022-11-02 $22.62 $22.62 $22.16 $22.16 $22.16 417
2022-11-01 $22.59 $22.59 $22.59 $22.59 $22.59 15
2022-10-31 $22.36 $22.36 $22.36 $22.36 $22.36 2
2022-10-28 $22.19 $22.44 $22.19 $22.44 $22.44 564
2022-10-27 $21.91 $21.91 $21.91 $21.91 $21.91 1
2022-10-26 $22.17 $22.25 $22.17 $22.18 $22.18 5,065
2022-10-25 $21.97 $21.97 $21.97 $21.97 $21.97 146
2022-10-24 $21.37 $21.48 $21.37 $21.48 $21.48 301
2022-10-21 $21.34 $21.39 $21.34 $21.35 $21.35 6,514
2022-10-20 $20.99 $20.99 $20.99 $20.99 $20.99 5
2022-10-19 $21.12 $21.12 $21.12 $21.12 $21.12 190
2022-10-18 $21.80 $21.80 $21.60 $21.60 $21.60 190
2022-10-17 $21.13 $21.43 $21.13 $21.43 $21.43 1,024
2022-10-14 $20.94 $20.94 $20.94 $20.94 $20.94 25
2022-10-13 $21.20 $21.20 $21.20 $21.20 $21.20 0
2022-10-12 $20.86 $20.86 $20.86 $20.86 $20.86 4
2022-10-11 $20.92 $20.92 $20.92 $20.92 $20.92 4
2022-10-10 $20.93 $20.93 $20.93 $20.93 $20.93 39
2022-10-07 $21.22 $21.22 $21.22 $21.22 $21.22 10
2022-10-06 $21.83 $21.83 $21.83 $21.83 $21.83 12
2022-10-05 $21.95 $21.95 $21.95 $21.95 $21.95 12
2022-10-04 $21.48 $21.94 $21.48 $21.94 $21.94 414
2022-10-03 $21.35 $21.35 $21.33 $21.33 $21.33 230
2022-09-30 $21.36 $21.41 $20.94 $20.94 $20.94 809
2022-09-29 $21.01 $21.02 $21.01 $21.02 $21.02 493
2022-09-28 $21.25 $21.25 $21.25 $21.25 $21.25 192
2022-09-27 $20.60 $20.60 $20.60 $20.60 $20.60 18
2022-09-26 $20.51 $20.57 $20.51 $20.57 $20.57 383
2022-09-23 $20.74 $20.74 $20.74 $20.74 $20.74 63
2022-09-22 $21.02 $21.02 $21.02 $21.02 $21.02 78
2022-09-21 $21.31 $21.31 $21.31 $21.31 $21.31 25
2022-09-20 $21.68 $21.74 $21.68 $21.74 $21.74 126
2022-09-19 $21.93 $21.93 $21.93 $21.93 $21.93 41
2022-09-16 $22.30 $22.30 $22.08 $22.08 $22.08 115
2022-09-15 $22.39 $22.39 $22.39 $22.39 $22.39 29
2022-09-14 $22.26 $22.41 $22.26 $22.41 $22.41 357
2022-09-13 $22.53 $22.57 $22.32 $22.35 $22.35 775
2022-09-12 $23.24 $23.24 $23.24 $23.24 $23.24 3
2022-09-09 $23.12 $23.12 $23.12 $23.12 $23.12 69
2022-09-08 $22.83 $22.90 $22.83 $22.90 $22.90 190
2022-09-07 $22.46 $22.46 $22.46 $22.46 $22.46 30
2022-09-06 $21.94 $21.94 $21.91 $21.91 $21.91 1,521
2022-09-02 $22.53 $22.53 $22.07 $22.07 $22.07 1,191
2022-09-01 $22.17 $22.31 $22.08 $22.31 $22.31 628
2022-08-31 $22.20 $22.20 $22.20 $22.20 $22.20 13
2022-08-30 $22.16 $22.16 $22.16 $22.16 $22.16 70
2022-08-29 $22.36 $22.36 $22.36 $22.36 $22.36 2
2022-08-26 $23.31 $23.31 $22.52 $22.52 $22.52 815
2022-08-25 $23.11 $23.29 $23.09 $23.29 $23.29 7,285
2022-08-24 $23.08 $23.08 $23.08 $23.08 $23.08 46
2022-08-23 $22.85 $22.85 $22.85 $22.85 $22.85 23
2022-08-22 $23.22 $23.22 $22.95 $22.95 $22.95 274
2022-08-19 $23.32 $23.32 $23.30 $23.30 $23.30 217
2022-08-18 $23.44 $23.44 $23.44 $23.44 $23.44 657
2022-08-17 $23.57 $23.57 $23.57 $23.57 $23.57 200
2022-08-16 $23.84 $23.84 $23.81 $23.81 $23.81 706
2022-08-15 $24.02 $24.02 $24.02 $24.02 $24.02 308
2022-08-12 $23.72 $23.90 $23.72 $23.90 $23.90 122
2022-08-11 $23.79 $23.80 $23.63 $23.63 $23.63 674
2022-08-10 $23.80 $23.80 $23.80 $23.80 $23.80 31
2022-08-09 $23.45 $23.45 $23.43 $23.43 $23.43 408
2022-08-08 $23.90 $23.91 $23.66 $23.75 $23.75 717
2022-08-05 $23.55 $23.63 $23.55 $23.63 $23.63 120
2022-08-04 $23.36 $23.36 $23.36 $23.36 $23.36 22
2022-08-03 $23.27 $23.34 $23.26 $23.30 $23.30 1,418
2022-08-02 $22.83 $23.06 $22.83 $23.06 $23.06 982
2022-08-01 $23.00 $23.18 $23.00 $23.06 $23.06 1,555
2022-07-29 $23.23 $23.23 $23.23 $23.23 $23.23 9
2022-07-28 $23.32 $23.32 $23.32 $23.32 $23.32 21
2022-07-27 $23.24 $23.24 $23.24 $23.24 $23.24 156
2022-07-26 $22.93 $22.93 $22.93 $22.93 $22.93 2,606
2022-07-25 $22.88 $22.88 $22.87 $22.87 $22.87 426
2022-07-22 $22.88 $22.88 $22.84 $22.84 $22.84 105
2022-07-21 $23.15 $23.15 $23.15 $23.15 $23.15 210
2022-07-20 $22.84 $22.84 $22.84 $22.84 $22.84 5
2022-07-19 $22.57 $22.84 $22.57 $22.84 $22.84 470
2022-07-18 $22.76 $22.76 $22.38 $22.38 $22.38 529
2022-07-15 $22.75 $22.75 $22.75 $22.75 $22.75 325
2022-07-14 $22.35 $22.35 $22.35 $22.35 $22.35 171
2022-07-13 $22.59 $22.59 $22.51 $22.51 $22.51 243
2022-07-12 $22.55 $22.55 $22.55 $22.55 $22.55 107
2022-07-11 $22.78 $22.78 $22.78 $22.78 $22.78 611
2022-07-08 $23.03 $23.03 $23.03 $23.03 $23.03 407
2022-07-07 $23.00 $23.00 $23.00 $23.00 $23.00 640
2022-07-06 $22.83 $22.83 $22.76 $22.76 $22.76 1,006
2022-07-05 $22.68 $22.73 $22.68 $22.73 $22.73 1,013
2022-07-01 $22.60 $22.60 $22.60 $22.60 $22.60 322
2022-06-30 $22.07 $22.25 $22.07 $22.18 $22.18 1,006
2022-06-29 $22.26 $22.40 $22.26 $22.40 $22.40 700
2022-06-28 $22.66 $22.66 $22.25 $22.25 $22.25 702
2022-06-27 $22.55 $22.69 $22.55 $22.66 $22.66 1,405
2022-06-24 $22.49 $22.65 $22.43 $22.65 $22.65 1,398
2022-06-23 $21.93 $22.21 $21.93 $22.21 $22.21 918
2022-06-22 $21.48 $21.62 $21.48 $21.62 $21.62 439
2022-06-21 $21.40 $21.40 $21.40 $21.40 $21.40 869
2022-06-17 $21.23 $21.23 $21.08 $21.08 $21.08 210
2022-06-16 $20.77 $20.79 $20.76 $20.76 $20.76 475
2022-06-15 $21.24 $21.24 $21.24 $21.24 $21.24 98
2022-06-14 $20.92 $20.93 $20.92 $20.93 $20.93 294
2022-06-13 $21.12 $21.12 $21.12 $21.12 $21.12 97
2022-06-10 $21.85 $21.85 $21.85 $21.85 $21.85 33
2022-06-09 $22.23 $22.23 $22.23 $22.23 $22.23 2
2022-06-08 $22.70 $22.70 $22.70 $22.70 $22.70 1
2022-06-07 $22.79 $22.79 $22.79 $22.79 $22.79 50
2022-06-06 $22.49 $22.49 $22.49 $22.49 $22.49 28
2022-06-03 $22.55 $22.55 $22.55 $22.55 $22.55 78
2022-06-02 $22.74 $22.74 $22.74 $22.74 $22.74 31
2022-06-01 $22.31 $22.31 $22.31 $22.31 $22.31 79
2022-05-31 $22.55 $22.66 $22.55 $22.66 $22.66 101
2022-05-27 $22.93 $23.04 $22.93 $23.04 $23.04 508
2022-05-26 $22.59 $22.59 $22.59 $22.59 $22.59 330
2022-05-25 $22.36 $22.36 $22.36 $22.36 $22.36 4
2022-05-24 $22.34 $22.34 $22.34 $22.34 $22.34 48
2022-05-23 $22.51 $22.51 $22.51 $22.51 $22.51 91
2022-05-20 $22.40 $22.40 $22.40 $22.40 $22.40 141
2022-05-19 $22.34 $22.34 $22.24 $22.24 $22.24 447
2022-05-18 $22.06 $22.06 $22.05 $22.05 $22.05 102
2022-05-17 $22.67 $22.68 $22.67 $22.68 $22.68 135
2022-05-16 $22.17 $22.22 $22.17 $22.22 $22.22 230
2022-05-13 $22.09 $22.09 $22.09 $22.09 $22.09 253
2022-05-12 $21.54 $21.54 $21.54 $21.54 $21.54 190
2022-05-11 $21.85 $21.85 $21.41 $21.41 $21.41 521
2022-05-10 $21.92 $21.92 $21.75 $21.75 $21.75 143
2022-05-09 $21.51 $21.51 $21.36 $21.36 $21.36 1,085
2022-05-06 $22.60 $22.60 $22.41 $22.41 $22.41 225
2022-05-05 $22.87 $22.87 $22.87 $22.87 $22.87 8
2022-05-04 $23.18 $23.59 $22.95 $23.59 $23.59 1,986
2022-05-03 $23.19 $23.19 $23.19 $23.19 $23.19 1
2022-05-02 $23.24 $23.24 $23.18 $23.18 $23.18 611
2022-04-29 $23.09 $23.09 $23.09 $23.09 $23.09 162
2022-04-28 $23.35 $23.60 $23.19 $23.54 $23.54 2,451
2022-04-27 $23.67 $23.69 $23.47 $23.47 $23.47 455
2022-04-26 $24.27 $24.27 $23.58 $23.58 $23.58 752
2022-04-25 $24.00 $24.10 $24.00 $24.10 $24.10 250
2022-04-22 $24.36 $24.36 $24.21 $24.21 $24.21 726
2022-04-21 $25.28 $25.34 $25.07 $25.07 $25.07 465
2022-04-20 $25.57 $25.57 $25.57 $25.57 $25.57 52
2022-04-19 $25.29 $25.29 $25.29 $25.29 $25.29 176
2022-04-18 $24.90 $24.90 $24.90 $24.90 $24.90 6
2022-04-14 $25.59 $25.59 $25.35 $25.35 $25.35 235
2022-04-13 $25.41 $25.57 $25.41 $25.57 $25.57 1,083
2022-04-12 $25.19 $25.19 $25.19 $25.19 $25.19 78
2022-04-11 $25.48 $25.52 $25.39 $25.39 $25.39 423
2022-04-08 $25.91 $25.99 $25.91 $25.94 $25.94 11,852
2022-04-07 $25.90 $26.06 $25.90 $26.06 $26.06 4,012
2022-04-06 $25.63 $25.72 $25.59 $25.68 $25.68 12,934
2022-04-05 $25.71 $25.71 $25.71 $25.71 $25.71 124
2022-04-04 $25.82 $25.84 $25.82 $25.84 $25.84 332
2022-04-01 $25.48 $25.85 $25.48 $25.85 $25.85 2,311
2022-03-31 $25.38 $25.38 $25.38 $25.38 $25.38 145
2022-03-30 $25.59 $25.59 $25.49 $25.49 $25.49 503
2022-03-29 $25.51 $25.66 $25.51 $25.62 $25.62 3,021
2022-03-28 $24.89 $25.04 $24.77 $25.04 $25.04 30,337
2022-03-25 $24.75 $24.86 $24.74 $24.86 $24.86 3,530
2022-03-24 $24.77 $24.95 $24.77 $24.95 $24.95 467
2022-03-23 $24.90 $24.90 $24.68 $24.68 $24.68 848
2022-03-22 $25.27 $25.27 $25.23 $25.23 $25.23 226
2022-03-21 $24.98 $24.98 $24.98 $24.98 $24.98 13
2022-03-18 $24.95 $25.28 $24.95 $25.28 $25.28 870
2022-03-17 $24.95 $24.95 $24.95 $24.95 $24.95 27
2022-03-16 $23.95 $24.46 $23.95 $24.46 $24.46 816
2022-03-15 $23.41 $23.75 $23.41 $23.75 $23.75 455
2022-03-14 $23.55 $23.55 $23.37 $23.37 $23.37 511
2022-03-11 $23.71 $23.71 $23.71 $23.71 $23.71 534
2022-03-10 $24.15 $24.15 $24.13 $24.13 $24.13 401
2022-03-09 $23.93 $24.34 $23.93 $24.34 $24.34 2,243
2022-03-08 $24.25 $24.25 $23.73 $23.73 $23.73 150
2022-03-07 $24.03 $24.04 $24.03 $24.04 $24.04 520
2022-03-04 $24.51 $24.54 $24.51 $24.54 $24.54 142
2022-03-03 $24.97 $24.97 $24.74 $24.75 $24.75 712
2022-03-02 $24.88 $24.99 $24.88 $24.99 $24.99 1,016
2022-03-01 $24.89 $24.89 $24.89 $24.89 $24.89 102
2022-02-28 $24.93 $24.93 $24.93 $24.93 $24.93 41
2022-02-25 $25.00 $25.00 $25.00 $25.00 $25.00 11
2022-02-24 $24.56 $24.56 $24.56 $24.56 $24.56 142
2022-02-23 $24.28 $24.28 $23.95 $23.95 $23.95 6,345
2022-02-22 $24.33 $24.33 $24.33 $24.33 $24.33 119
2022-02-18 $24.26 $24.26 $24.26 $24.26 $24.26 31
2022-02-17 $24.58 $24.58 $24.58 $24.58 $24.58 65
2022-02-16 $25.04 $25.29 $25.04 $25.29 $25.29 160
2022-02-15 $25.42 $25.42 $25.42 $25.42 $25.42 60
2022-02-14 $25.06 $25.07 $24.85 $24.85 $24.85 1,922
2022-02-11 $25.42 $25.42 $25.17 $25.17 $25.17 419
2022-02-10 $25.75 $25.75 $25.60 $25.60 $25.60 461
2022-02-09 $25.43 $26.04 $25.43 $26.04 $26.04 2,074
2022-02-08 $25.40 $25.40 $25.40 $25.40 $25.40 2
2022-02-07 $25.20 $25.20 $25.20 $25.20 $25.20 407
2022-02-04 $24.89 $25.16 $24.89 $25.16 $25.16 247
2022-02-03 $25.13 $25.15 $24.99 $24.99 $24.99 980
2022-02-02 $25.35 $25.48 $25.31 $25.44 $25.44 1,511
2022-02-01 $25.17 $25.38 $25.14 $25.38 $25.38 1,298
2022-01-31 $24.96 $25.09 $24.93 $25.09 $25.09 430
2022-01-28 $23.83 $24.31 $23.79 $24.31 $24.31 585
2022-01-27 $23.92 $23.99 $23.78 $23.80 $23.80 3,762
2022-01-26 $24.72 $24.75 $24.09 $24.13 $24.13 978
2022-01-25 $24.75 $24.75 $24.20 $24.39 $24.39 2,214
2022-01-24 $24.77 $24.93 $24.77 $24.93 $24.93 211
2022-01-21 $25.10 $25.10 $24.84 $24.84 $24.84 257
2022-01-20 $25.80 $25.80 $25.17 $25.17 $25.17 1,253
2022-01-19 $25.52 $25.52 $25.26 $25.26 $25.26 543
2022-01-18 $25.46 $25.46 $25.26 $25.26 $25.26 261
2022-01-14 $25.70 $26.06 $25.66 $26.06 $26.06 1,607
2022-01-13 $26.86 $26.86 $26.11 $26.11 $26.11 3,183
2022-01-12 $26.96 $26.96 $26.68 $26.68 $26.68 365
2022-01-11 $26.50 $26.93 $26.49 $26.93 $26.93 1,100
2022-01-10 $26.08 $26.54 $26.08 $26.54 $26.54 1,889
2022-01-07 $27.13 $27.13 $26.78 $26.78 $26.78 1,547
2022-01-06 $27.10 $27.42 $27.10 $27.17 $27.17 10,408
2022-01-05 $28.07 $28.10 $27.45 $27.45 $27.45 1,239
2022-01-04 $28.66 $28.68 $28.30 $28.38 $28.38 10,378
2022-01-03 $28.41 $28.81 $28.41 $28.81 $28.81 3,702
2021-12-31 $28.89 $28.89 $28.89 $28.89 $28.89 58
2021-12-30 $29.02 $29.11 $28.99 $28.99 $28.99 7,935
2021-12-29 $28.83 $28.92 $28.83 $28.92 $28.92 1,241
2021-12-28 $29.00 $29.00 $28.82 $28.82 $28.82 190
2021-12-27 $28.86 $28.91 $28.83 $28.91 $28.91 4,267
2021-12-23 $28.69 $28.96 $28.69 $28.96 $28.96 1,895
2021-12-22 $28.60 $28.71 $28.52 $28.71 $28.71 1,113
2021-12-21 $28.40 $28.40 $28.40 $28.40 $28.40 30
2021-12-20 $28.02 $28.02 $27.66 $27.96 $27.96 1,262
2021-12-17 $28.11 $28.11 $27.98 $28.04 $28.04 464
2021-12-16 $27.66 $27.66 $27.63 $27.65 $27.65 612
2021-12-15 $27.44 $27.94 $27.44 $27.94 $27.94 822
2021-12-14 $27.36 $27.38 $27.34 $27.34 $27.34 729
2021-12-13 $27.69 $27.69 $27.67 $27.67 $27.67 290
2021-12-10 $27.64 $27.71 $27.49 $27.49 $27.49 1,246
2021-12-09 $28.07 $28.11 $27.66 $27.66 $27.66 303
2021-12-08 $28.18 $28.18 $28.18 $28.18 $28.18 22
2021-12-07 $27.83 $27.92 $27.83 $27.83 $27.83 1,596
2021-12-06 $26.97 $27.07 $26.94 $27.00 $27.00 113,084
2021-12-03 $26.96 $26.98 $26.94 $26.98 $26.98 869
2021-12-02 $27.37 $27.50 $27.37 $27.45 $27.45 490
2021-12-01 $27.76 $27.77 $27.20 $27.20 $27.20 2,683
2021-11-30 $27.90 $27.92 $27.60 $27.60 $27.60 6,084
2021-11-29 $28.09 $28.09 $27.92 $27.92 $27.92 409
2021-11-26 $28.35 $28.35 $28.02 $28.02 $28.02 413
2021-11-24 $28.04 $28.32 $28.04 $28.32 $28.32 270
2021-11-23 $28.20 $28.20 $28.03 $28.15 $28.15 1,877
2021-11-22 $28.82 $28.82 $28.57 $28.57 $28.57 450
2021-11-19 $29.04 $29.04 $29.04 $29.04 $29.04 347
2021-11-18 $29.23 $29.23 $29.23 $29.23 $29.23 127
2021-11-17 $29.38 $29.38 $29.32 $29.36 $29.36 1,316
2021-11-16 $29.47 $29.55 $29.47 $29.48 $29.48 376
2021-11-15 $29.58 $29.61 $29.24 $29.26 $29.26 5,136
2021-11-12 $29.44 $29.49 $29.44 $29.49 $29.49 473
2021-11-11 $29.45 $29.45 $29.34 $29.35 $29.35 1,222
2021-11-10 $29.73 $29.84 $29.41 $29.41 $29.41 1,258
2021-11-09 $29.92 $29.92 $29.92 $29.92 $29.92 50
2021-11-08 $30.00 $30.08 $29.94 $30.08 $30.08 898
2021-11-05 $30.02 $30.02 $30.02 $30.02 $30.02 61
2021-11-04 $30.17 $30.23 $30.17 $30.23 $30.23 974
2021-11-03 $30.08 $30.29 $30.08 $30.29 $30.29 950
2021-11-02 $30.12 $30.12 $30.12 $30.12 $30.12 157
2021-11-01 $29.82 $30.06 $29.82 $30.06 $30.06 757
2021-10-29 $29.78 $29.78 $29.69 $29.76 $29.76 1,175
2021-10-28 $29.38 $29.69 $29.38 $29.69 $29.69 1,458
2021-10-27 $29.56 $29.56 $29.43 $29.43 $29.43 3,153
2021-10-26 $29.73 $29.80 $29.73 $29.74 $29.74 676
2021-10-25 $29.64 $29.69 $29.64 $29.69 $29.69 846
2021-10-22 $29.58 $29.64 $29.49 $29.64 $29.64 608
2021-10-21 $29.42 $29.58 $29.41 $29.58 $29.58 1,575
2021-10-20 $29.40 $29.44 $29.37 $29.38 $29.38 2,441
2021-10-19 $29.33 $29.37 $29.24 $29.24 $29.24 2,799
2021-10-18 $29.15 $29.15 $28.94 $28.95 $28.95 6,760
2021-10-15 $29.19 $29.35 $29.18 $29.25 $29.25 11,595
2021-10-14 $29.05 $29.14 $29.05 $29.14 $29.14 452
2021-10-13 $28.74 $28.82 $28.73 $28.82 $28.82 9,948
2021-10-12 $28.81 $28.83 $28.67 $28.68 $28.68 2,504
2021-10-11 $28.75 $28.75 $28.75 $28.75 $28.75 141
2021-10-08 $28.99 $28.99 $28.99 $28.99 $28.99 32
2021-10-07 $29.50 $29.50 $29.27 $29.27 $29.27 2,037
2021-10-06 $29.06 $29.08 $28.81 $29.08 $29.08 1,175
2021-10-05 $29.03 $29.28 $29.03 $29.17 $29.17 514
2021-10-04 $29.57 $29.57 $29.03 $29.04 $29.04 1,978
2021-10-01 $29.10 $29.49 $29.10 $29.49 $29.49 308
2021-09-30 $29.41 $29.49 $29.38 $29.38 $29.38 440
2021-09-29 $29.58 $29.58 $29.33 $29.33 $29.33 410
2021-09-28 $29.44 $29.46 $29.44 $29.46 $29.46 430
2021-09-27 $30.17 $30.17 $30.17 $30.17 $30.17 26
2021-09-24 $30.36 $30.48 $30.26 $30.39 $30.39 685
2021-09-23 $30.69 $30.69 $30.60 $30.66 $30.66 3,136
2021-09-22 $30.36 $30.36 $30.36 $30.36 $30.36 37
2021-09-21 $30.07 $30.33 $30.07 $30.24 $30.24 420
2021-09-20 $29.93 $29.97 $29.77 $29.93 $29.93 1,781
2021-09-17 $30.21 $30.43 $30.21 $30.43 $30.43 5,169
2021-09-16 $30.38 $30.38 $30.38 $30.38 $30.38 97
2021-09-15 $30.26 $30.26 $30.26 $30.26 $30.26 81
2021-09-14 $30.19 $30.19 $30.19 $30.19 $30.19 98
2021-09-13 $30.60 $30.60 $30.12 $30.12 $30.12 315
2021-09-10 $30.60 $30.60 $30.37 $30.37 $30.37 183
2021-09-09 $30.86 $30.86 $30.67 $30.67 $30.67 398
2021-09-08 $30.71 $30.77 $30.71 $30.77 $30.77 270
2021-09-07 $31.04 $31.04 $30.87 $30.90 $30.90 769
2021-09-03 $31.04 $31.04 $31.04 $31.04 $31.04 62
2021-09-02 $31.13 $31.13 $31.13 $31.13 $31.13 101
2021-09-01 $30.61 $30.81 $30.61 $30.73 $30.73 2,566
2021-08-31 $30.55 $30.55 $30.55 $30.55 $30.55 3
2021-08-30 $30.54 $30.54 $30.52 $30.52 $30.52 115
2021-08-27 $30.37 $30.39 $30.37 $30.39 $30.39 970
2021-08-26 $30.15 $30.18 $30.13 $30.13 $30.13 1,326
2021-08-25 $30.00 $30.23 $30.00 $30.23 $30.23 1,524
2021-08-24 $30.00 $30.12 $30.00 $30.12 $30.12 341
2021-08-23 $30.00 $30.00 $29.98 $30.00 $30.00 2,616
2021-08-20 $29.59 $29.59 $29.59 $29.59 $29.59 112
2021-08-19 $29.21 $29.21 $29.21 $29.21 $29.21 85
2021-08-18 $29.55 $29.55 $29.39 $29.39 $29.39 274
2021-08-17 $29.38 $29.55 $29.34 $29.55 $29.55 559
2021-08-16 $29.30 $29.36 $29.27 $29.36 $29.36 1,149
2021-08-13 $29.44 $29.44 $29.40 $29.40 $29.40 2,165
2021-08-12 $29.39 $29.39 $29.39 $29.39 $29.39 186
2021-08-11 $29.30 $29.32 $29.24 $29.32 $29.32 766
2021-08-10 $29.63 $29.65 $29.57 $29.57 $29.57 288
2021-08-09 $29.90 $29.92 $29.90 $29.92 $29.92 206
2021-08-06 $29.91 $29.93 $29.91 $29.93 $29.93 240
2021-08-05 $30.30 $30.30 $30.30 $30.30 $30.30 30
2021-08-04 $30.20 $30.49 $30.20 $30.47 $30.47 955
2021-08-03 $30.30 $30.30 $30.30 $30.30 $30.30 22
2021-08-02 $30.15 $30.15 $30.15 $30.15 $30.15 112
2021-07-30 $30.31 $30.31 $30.07 $30.07 $30.07 635
2021-07-29 $30.11 $30.11 $29.99 $29.99 $29.99 462
2021-07-28 $29.67 $30.03 $29.60 $29.97 $29.97 1,975
2021-07-27 $29.08 $29.25 $29.08 $29.25 $29.25 217
2021-07-26 $29.96 $29.96 $29.46 $29.46 $29.46 1,007
2021-07-23 $30.01 $30.11 $30.01 $30.09 $30.09 611
2021-07-22 $30.02 $30.02 $30.02 $30.02 $30.02 162
2021-07-21 $30.05 $30.05 $30.05 $30.05 $30.05 20
2021-07-20 $29.68 $29.95 $29.68 $29.95 $29.95 2,427
2021-07-19 $29.55 $29.56 $29.47 $29.56 $29.56 872
2021-07-16 $29.70 $29.75 $29.70 $29.75 $29.75 256
2021-07-15 $29.66 $29.66 $29.62 $29.62 $29.62 582
2021-07-14 $30.00 $30.00 $29.79 $29.79 $29.79 1,470
2021-07-13 $30.17 $30.17 $30.02 $30.02 $30.02 2,116
2021-07-12 $30.35 $30.45 $30.35 $30.37 $30.37 691
2021-07-09 $30.39 $30.39 $30.39 $30.39 $30.39 13
2021-07-08 $30.14 $30.14 $30.14 $30.14 $30.14 349
2021-07-07 $30.29 $30.36 $30.29 $30.36 $30.36 203
2021-07-06 $30.49 $30.49 $30.24 $30.24 $30.24 733
2021-07-02 $30.56 $30.56 $30.56 $30.56 $30.56 22
2021-07-01 $30.25 $30.60 $30.25 $30.60 $30.60 931
2021-06-30 $30.36 $30.36 $30.26 $30.26 $30.26 250
2021-06-29 $30.61 $30.61 $30.45 $30.45 $30.45 1,314
2021-06-28 $30.65 $30.69 $30.61 $30.66 $30.66 4,118
2021-06-25 $30.65 $30.65 $30.65 $30.65 $30.65 15
2021-06-24 $30.56 $30.56 $30.41 $30.41 $30.41 2,102
2021-06-23 $30.30 $30.30 $30.26 $30.26 $30.26 345
2021-06-22 $30.17 $30.27 $30.17 $30.27 $30.27 494
2021-06-21 $30.22 $30.22 $30.22 $30.22 $30.22 169
2021-06-18 $30.01 $30.01 $29.96 $29.96 $29.96 401
2021-06-17 $29.95 $29.96 $29.95 $29.96 $29.96 188
2021-06-16 $29.85 $29.85 $29.78 $29.78 $29.78 531
2021-06-15 $30.20 $30.20 $29.87 $29.95 $29.95 1,306
2021-06-14 $30.00 $30.18 $30.00 $30.18 $30.18 1,654
2021-06-11 $29.75 $29.96 $29.75 $29.96 $29.96 2,036
2021-06-10 $29.87 $29.98 $29.87 $29.98 $29.98 283
2021-06-09 $29.62 $29.66 $29.55 $29.55 $29.55 566
2021-06-08 $29.37 $29.37 $29.11 $29.37 $29.37 512
2021-06-07 $29.29 $29.30 $29.29 $29.30 $29.30 370
2021-06-04 $28.95 $28.95 $28.87 $28.87 $28.87 834
2021-06-03 $28.70 $28.70 $28.70 $28.70 $28.70 64
2021-06-02 $28.86 $28.86 $28.77 $28.77 $28.77 229
2021-06-01 $29.12 $29.12 $29.09 $29.09 $29.09 241
2021-05-28 $29.00 $29.11 $29.00 $29.08 $29.08 5,889
2021-05-27 $28.97 $29.00 $28.97 $29.00 $29.00 311
2021-05-26 $28.67 $28.93 $28.67 $28.93 $28.93 467
2021-05-25 $28.84 $28.84 $28.81 $28.81 $28.81 447
2021-05-24 $28.74 $28.74 $28.74 $28.74 $28.74 124
2021-05-21 $28.80 $28.80 $28.73 $28.73 $28.73 585
2021-05-20 $28.60 $28.60 $28.60 $28.60 $28.60 48
2021-05-19 $27.98 $27.98 $27.98 $27.98 $27.98 125
2021-05-18 $28.24 $28.30 $28.16 $28.16 $28.16 318
2021-05-17 $28.00 $28.07 $27.94 $28.02 $28.02 1,686
2021-05-14 $27.97 $27.97 $27.97 $27.97 $27.97 148
2021-05-13 $27.86 $27.86 $27.27 $27.43 $27.43 3,544
2021-05-12 $27.71 $27.71 $27.54 $27.54 $27.54 537
2021-05-11 $27.92 $27.92 $27.62 $27.92 $27.92 1,451
2021-05-10 $28.41 $28.41 $28.08 $28.08 $28.08 962
2021-05-07 $28.67 $28.77 $28.63 $28.66 $28.66 2,728
2021-05-06 $28.36 $28.40 $28.36 $28.40 $28.40 549
2021-05-05 $28.79 $28.84 $28.64 $28.64 $28.64 723
2021-05-04 $29.22 $29.22 $28.78 $28.88 $28.88 1,139
2021-05-03 $29.64 $29.69 $29.61 $29.61 $29.61 1,168
2021-04-30 $29.72 $30.00 $29.72 $29.75 $29.75 21,203
2021-04-29 $29.94 $30.03 $29.94 $30.01 $30.01 514
2021-04-28 $30.16 $30.26 $30.16 $30.26 $30.26 1,058
2021-04-27 $30.11 $30.11 $30.02 $30.03 $30.03 1,104
2021-04-26 $30.20 $30.20 $30.16 $30.16 $30.16 492
2021-04-23 $29.81 $29.88 $29.81 $29.88 $29.88 271
2021-04-22 $29.70 $29.91 $29.58 $29.61 $29.61 5,162
2021-04-21 $29.37 $29.49 $29.37 $29.49 $29.49 337
2021-04-20 $28.73 $28.92 $28.73 $28.92 $28.92 511
2021-04-19 $29.25 $29.25 $28.94 $29.02 $29.02 2,578
2021-04-16 $29.25 $29.26 $29.25 $29.26 $29.26 486
2021-04-15 $29.21 $29.33 $29.21 $29.27 $29.27 1,310
2021-04-14 $28.58 $29.06 $28.58 $28.89 $28.89 2,211
2021-04-13 $28.62 $28.62 $28.36 $28.58 $28.58 1,919
2021-04-12 $28.21 $28.21 $28.21 $28.21 $28.21 226
2021-04-09 $28.57 $28.59 $28.52 $28.59 $28.59 721
2021-04-08 $28.53 $28.59 $28.50 $28.59 $28.59 5,347
2021-04-07 $28.40 $28.44 $28.29 $28.29 $28.29 795
2021-04-06 $28.87 $28.87 $28.57 $28.59 $28.59 5,580
2021-04-05 $28.45 $28.75 $28.45 $28.74 $28.74 5,435
2021-04-01 $28.48 $28.50 $28.46 $28.46 $28.46 1,843
2021-03-31 $27.75 $28.15 $27.75 $28.14 $28.14 731
2021-03-30 $27.41 $27.68 $27.41 $27.51 $27.51 5,634
2021-03-29 $27.77 $27.77 $27.37 $27.46 $27.46 14,445
2021-03-26 $27.58 $27.90 $27.52 $27.89 $27.89 1,089
2021-03-25 $27.30 $27.70 $27.27 $27.70 $27.70 1,232
2021-03-24 $27.85 $27.92 $27.50 $27.50 $27.50 1,556
2021-03-23 $28.55 $28.55 $28.04 $28.06 $28.06 2,371
2021-03-22 $28.58 $28.82 $28.58 $28.75 $28.75 9,588
2021-03-19 $28.50 $28.66 $28.47 $28.51 $28.51 13,058
2021-03-18 $29.05 $29.05 $28.38 $28.38 $28.38 951
2021-03-17 $29.15 $29.19 $28.88 $29.19 $29.19 770
2021-03-16 $29.44 $29.50 $29.00 $29.14 $29.14 1,788
2021-03-15 $29.16 $29.31 $29.16 $29.23 $29.23 1,660
2021-03-12 $28.85 $29.11 $28.85 $29.11 $29.11 793
2021-03-11 $29.22 $29.22 $29.13 $29.15 $29.15 3,577
2021-03-10 $28.56 $28.58 $28.43 $28.48 $28.48 1,980
2021-03-09 $28.25 $28.45 $28.19 $28.28 $28.28 10,390
2021-03-08 $27.98 $28.11 $27.45 $27.45 $27.45 10,858
2021-03-05 $27.27 $28.00 $27.00 $27.99 $27.99 3,070
2021-03-04 $28.70 $28.70 $27.68 $27.71 $27.71 5,888
2021-03-03 $29.22 $29.23 $28.84 $28.84 $28.84 8,802
2021-03-02 $29.86 $29.86 $29.74 $29.74 $29.74 639
2021-03-01 $29.61 $30.18 $29.61 $30.14 $30.14 30,482
2021-02-26 $29.95 $29.95 $29.37 $29.47 $29.47 1,617
2021-02-25 $30.40 $30.40 $29.72 $29.72 $29.72 4,639
2021-02-24 $30.31 $30.65 $30.31 $30.44 $30.44 1,359
2021-02-23 $30.30 $30.56 $30.06 $30.47 $30.47 14,608
2021-02-22 $31.14 $31.23 $30.95 $30.95 $30.95 1,423
2021-02-19 $31.82 $31.98 $31.73 $31.73 $31.73 2,467
2021-02-18 $31.50 $31.64 $31.50 $31.60 $31.60 3,007
2021-02-17 $31.93 $31.93 $31.63 $31.90 $31.90 4,465
2021-02-16 $32.39 $32.39 $31.94 $31.95 $31.95 3,834
2021-02-12 $32.27 $32.46 $32.27 $32.31 $32.31 3,367
2021-02-11 $32.46 $32.49 $32.19 $32.33 $32.33 3,850
2021-02-10 $32.68 $32.68 $32.14 $32.19 $32.19 4,283
2021-02-09 $32.39 $32.39 $32.37 $32.37 $32.37 566
2021-02-08 $32.05 $32.24 $32.04 $32.24 $32.24 8,581
2021-02-05 $31.68 $31.81 $31.56 $31.81 $31.81 1,953
2021-02-04 $31.36 $31.36 $31.28 $31.28 $31.28 981
2021-02-03 $31.04 $31.05 $30.89 $30.98 $30.98 1,113
2021-02-02 $30.65 $30.90 $30.65 $30.85 $30.85 1,137
2021-02-01 $30.00 $30.19 $29.99 $30.19 $30.19 831
2021-01-29 $29.63 $29.98 $29.63 $29.75 $29.75 1,886
2021-01-28 $30.20 $30.24 $30.00 $30.10 $30.10 1,944
2021-01-27 $30.56 $30.56 $30.11 $30.13 $30.13 13,649
2021-01-26 $31.54 $31.54 $31.30 $31.30 $31.30 1,523
2021-01-25 $31.70 $31.80 $31.43 $31.76 $31.76 2,370
2021-01-22 $31.22 $31.67 $31.22 $31.67 $31.67 1,387
2021-01-21 $31.57 $31.81 $31.40 $31.40 $31.40 3,108
2021-01-20 $31.83 $31.83 $31.75 $31.75 $31.75 5,773
2021-01-19 $31.47 $31.57 $31.44 $31.52 $31.52 2,208
2021-01-15 $31.10 $31.12 $31.00 $31.00 $31.00 4,106
2021-01-14 $31.09 $31.09 $31.02 $31.02 $31.02 1,483
2021-01-13 $30.52 $30.85 $30.52 $30.73 $30.73 3,055
2021-01-12 $30.44 $30.86 $30.44 $30.64 $30.64 2,232
2021-01-11 $30.51 $30.67 $30.51 $30.64 $30.64 2,861
2021-01-08 $30.89 $30.89 $30.35 $30.69 $30.69 2,710
2021-01-07 $30.11 $30.46 $30.11 $30.46 $30.46 2,562
2021-01-06 $29.78 $30.05 $29.72 $29.86 $29.86 1,472
2021-01-05 $29.79 $29.83 $29.70 $29.75 $29.75 1,214
2021-01-04 $29.76 $29.76 $29.57 $29.65 $29.65 4,630
2020-12-31 $30.06 $30.08 $30.00 $30.08 $30.08 2,069
2020-12-30 $30.24 $30.24 $30.15 $30.20 $30.20 714
2020-12-29 $30.01 $30.19 $29.98 $29.98 $29.98 3,184
2020-12-28 $30.89 $30.89 $30.30 $30.30 $30.30 4,652
2020-12-24 $30.71 $30.77 $30.45 $30.45 $30.45 3,007
2020-12-23 $30.39 $30.61 $30.39 $30.59 $30.59 10,215
2020-12-22 $30.27 $30.46 $30.27 $30.42 $30.42 3,904
2020-12-21 $29.59 $29.93 $29.50 $29.93 $29.93 3,421
2020-12-18 $29.77 $29.81 $29.66 $29.74 $29.74 3,292
2020-12-17 $29.20 $29.63 $29.20 $29.63 $29.63 943
2020-12-16 $29.19 $29.19 $29.07 $29.14 $29.14 1,762
2020-12-15 $28.95 $29.11 $28.91 $29.10 $29.10 1,484
2020-12-14 $29.44 $29.44 $28.91 $28.91 $28.91 1,149
2020-12-11 $28.83 $28.83 $28.63 $28.63 $28.63 8,371
2020-12-10 $28.20 $28.83 $28.17 $28.83 $28.83 1,112
2020-12-09 $28.83 $28.83 $28.31 $28.39 $28.39 1,411
2020-12-08 $28.36 $28.70 $28.36 $28.70 $28.70 2,028
2020-12-07 $28.44 $28.55 $28.32 $28.32 $28.32 2,188
2020-12-04 $28.05 $28.29 $28.05 $28.26 $28.26 2,087
2020-12-03 $27.90 $27.91 $27.80 $27.82 $27.82 4,784
2020-12-02 $27.81 $27.81 $27.74 $27.74 $27.74 374
2020-12-01 $27.76 $28.00 $27.76 $27.87 $27.87 4,085
2020-11-30 $27.92 $27.92 $27.64 $27.79 $27.79 2,363
2020-11-27 $27.30 $27.63 $27.30 $27.63 $27.63 7,905
2020-11-25 $27.25 $27.25 $27.08 $27.08 $27.08 365
2020-11-24 $27.25 $27.30 $27.25 $27.26 $27.26 1,629
2020-11-23 $27.37 $27.37 $27.36 $27.36 $27.36 584
2020-11-20 $27.20 $27.27 $27.12 $27.27 $27.27 454
2020-11-19 $26.94 $26.96 $26.86 $26.96 $26.96 3,833
2020-11-18 $27.21 $27.21 $26.89 $26.89 $26.89 307
2020-11-17 $27.14 $27.23 $27.14 $27.20 $27.20 721
2020-11-16 $27.27 $27.33 $27.14 $27.19 $27.19 4,332
2020-11-13 $27.21 $27.27 $27.09 $27.21 $27.21 7,791
2020-11-12 $27.12 $27.12 $26.93 $26.93 $26.93 2,901
2020-11-11 $27.04 $27.04 $26.90 $26.90 $26.90 693
2020-11-10 $26.81 $26.81 $26.73 $26.73 $26.73 1,378
2020-11-09 $28.00 $28.00 $27.10 $27.10 $27.10 3,236
2020-11-06 $27.06 $27.06 $27.06 $27.06 $27.06 74
2020-11-05 $27.19 $27.24 $27.19 $27.24 $27.24 823
2020-11-04 $26.89 $26.91 $26.71 $26.71 $26.71 1,574
2020-11-03 $25.70 $25.88 $25.70 $25.81 $25.81 662
2020-11-02 $25.69 $25.69 $25.23 $25.23 $25.23 2,676
2020-10-30 $25.13 $25.13 $25.13 $25.13 $25.13 470
2020-10-29 $25.82 $25.82 $25.58 $25.62 $25.62 451
2020-10-28 $25.85 $25.85 $25.61 $25.61 $25.61 307
2020-10-27 $26.38 $26.39 $26.38 $26.38 $26.38 596
2020-10-26 $26.37 $26.48 $26.20 $26.20 $26.20 1,773
2020-10-23 $26.57 $26.57 $26.41 $26.48 $26.48 2,448
2020-10-22 $26.39 $26.46 $26.31 $26.46 $26.46 334
2020-10-21 $26.17 $26.63 $26.17 $26.21 $26.21 10,434
2020-10-20 $26.57 $26.57 $26.50 $26.50 $26.50 736
2020-10-19 $27.00 $27.03 $26.44 $26.44 $26.44 1,612
2020-10-16 $26.87 $26.87 $26.73 $26.73 $26.73 988
2020-10-15 $26.51 $27.39 $26.39 $26.62 $26.62 1,411
2020-10-14 $26.91 $26.91 $26.75 $26.80 $26.80 5,663
2020-10-13 $26.91 $26.95 $26.91 $26.95 $26.95 428
2020-10-12 $27.00 $27.00 $26.88 $26.95 $26.95 2,164
2020-10-09 $26.59 $26.66 $26.59 $26.66 $26.66 747
2020-10-08 $26.67 $26.67 $26.42 $26.42 $26.42 2,265
2020-10-07 $26.35 $26.38 $26.32 $26.32 $26.32 283
2020-10-06 $26.16 $26.16 $25.86 $25.86 $25.86 574
2020-10-05 $25.76 $25.98 $25.74 $25.98 $25.98 3,127
2020-10-02 $25.51 $25.51 $25.27 $25.27 $25.27 2,223
2020-10-01 $25.57 $25.57 $25.50 $25.52 $25.52 454

BlackRock Future Health ETF (BMED) News Headlines

Recent BlackRock Future Health ETF (BMED) News
Similar Companies to BlackRock Future Health ETF (BMED) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.