U.S. markets open in 8 hours 52 minutes
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,218.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.40 +18.10 (+0.77%)
BlackRock Future Health ETF (BMED)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:40PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 08 may 2024 | 25.01 | 25.01 | 24.81 | 24.93 | 24.93 | 600 |
| 07 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 06 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 200 |
| 03 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 02 may 2024 | 24.82 | 24.82 | 24.78 | 24.82 | 24.82 | 1,000 |
| 01 may 2024 | 24.47 | 24.89 | 24.45 | 24.65 | 24.65 | 2,900 |
| 30 abr 2024 | 24.35 | 24.50 | 24.35 | 24.41 | 24.41 | 3,600 |
| 29 abr 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 24.60 | 300 |
| 26 abr 2024 | 24.50 | 24.50 | 24.47 | 24.48 | 24.48 | 500 |
| 25 abr 2024 | 24.19 | 24.40 | 24.19 | 24.40 | 24.40 | 200 |
| 24 abr 2024 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | 200 |
| 23 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 200 |
| 22 abr 2024 | 24.07 | 24.42 | 24.07 | 24.24 | 24.24 | 300 |
| 19 abr 2024 | 24.03 | 24.03 | 23.99 | 24.03 | 24.03 | 1,000 |
| 18 abr 2024 | 24.20 | 24.20 | 24.13 | 24.15 | 24.15 | 700 |
| 17 abr 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 24.36 | 600 |
| 16 abr 2024 | 24.42 | 24.50 | 24.42 | 24.50 | 24.50 | 100 |
| 15 abr 2024 | 24.97 | 24.97 | 24.59 | 24.59 | 24.59 | 1,300 |
| 12 abr 2024 | 25.43 | 25.43 | 24.88 | 24.88 | 24.88 | 200 |
| 11 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| 10 abr 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 200 |
| 09 abr 2024 | 25.72 | 25.77 | 25.69 | 25.77 | 25.77 | 1,900 |
| 08 abr 2024 | 25.52 | 25.59 | 25.52 | 25.58 | 25.58 | 1,900 |
| 05 abr 2024 | 25.63 | 25.64 | 25.58 | 25.58 | 25.58 | 1,300 |
| 04 abr 2024 | 25.74 | 25.74 | 25.37 | 25.37 | 25.37 | 400 |
| 03 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 800 |
| 02 abr 2024 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 500 |
| 01 abr 2024 | 26.08 | 26.12 | 26.08 | 26.11 | 26.11 | 800 |
| 28 mar 2024 | 26.45 | 26.45 | 26.32 | 26.37 | 26.37 | 4,700 |
| 27 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 26 mar 2024 | 26.03 | 26.06 | 25.99 | 25.99 | 25.99 | 2,900 |
| 25 mar 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 400 |
| 22 mar 2024 | 26.01 | 26.06 | 26.01 | 26.02 | 26.02 | 600 |
| 21 mar 2024 | 26.21 | 26.21 | 26.13 | 26.13 | 26.13 | 1,100 |
| 20 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 19 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 18 mar 2024 | 25.96 | 25.96 | 25.82 | 25.82 | 25.82 | 300 |
| 15 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
| 14 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| 13 mar 2024 | 26.18 | 26.21 | 26.14 | 26.14 | 26.14 | 3,700 |
| 12 mar 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 3,300 |
| 11 mar 2024 | 26.06 | 26.06 | 25.95 | 25.98 | 25.98 | 4,700 |
| 08 mar 2024 | 26.35 | 26.43 | 26.23 | 26.23 | 26.23 | 600 |
| 07 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
| 06 mar 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 400 |
| 05 mar 2024 | 25.89 | 25.99 | 25.89 | 25.99 | 25.99 | 200 |
| 04 mar 2024 | 26.11 | 26.30 | 26.11 | 26.19 | 26.19 | 3,700 |
| 01 mar 2024 | 26.05 | 26.39 | 26.05 | 26.30 | 26.30 | 2,300 |
| 29 feb 2024 | 26.35 | 26.35 | 25.91 | 25.91 | 25.91 | 2,500 |
| 28 feb 2024 | 26.29 | 26.29 | 26.20 | 26.20 | 26.20 | 800 |
| 27 feb 2024 | 26.28 | 26.42 | 26.24 | 26.42 | 26.42 | 4,500 |
| 26 feb 2024 | 26.15 | 26.16 | 26.11 | 26.16 | 26.16 | 3,200 |
| 23 feb 2024 | 26.06 | 26.13 | 26.06 | 26.10 | 26.10 | 1,300 |
| 22 feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 200 |
| 21 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 20 feb 2024 | 25.61 | 25.67 | 25.61 | 25.67 | 25.67 | 2,900 |
| 16 feb 2024 | 25.94 | 26.01 | 25.82 | 25.82 | 25.82 | 1,300 |
| 15 feb 2024 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 2,300 |
| 14 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| 13 feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| 12 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
| 09 feb 2024 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 600 |
| 08 feb 2024 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 200 |
| 07 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| 06 feb 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | 1,700 |
| 05 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 02 feb 2024 | 25.00 | 25.04 | 24.95 | 25.04 | 25.04 | 1,600 |
| 01 feb 2024 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | 6,300 |
| 31 ene 2024 | 25.02 | 25.07 | 24.83 | 24.83 | 24.83 | 600 |
| 30 ene 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 600 |
| 29 ene 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 500 |
| 26 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| 25 ene 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 200 |
| 24 ene 2024 | 24.59 | 24.60 | 24.43 | 24.43 | 24.43 | 4,400 |
| 23 ene 2024 | 24.50 | 24.62 | 24.45 | 24.62 | 24.62 | 800 |
| 22 ene 2024 | 24.67 | 24.67 | 24.51 | 24.59 | 24.59 | 2,900 |
| 19 ene 2024 | 24.34 | 24.40 | 24.15 | 24.15 | 24.15 | 5,100 |
| 18 ene 2024 | 24.24 | 24.35 | 24.24 | 24.35 | 24.35 | 800 |
| 17 ene 2024 | 24.31 | 24.37 | 24.31 | 24.37 | 24.37 | 1,200 |
| 16 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 200 |
| 12 ene 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| 11 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 10 ene 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
| 09 ene 2024 | 24.76 | 24.78 | 24.76 | 24.78 | 24.78 | 100 |
| 08 ene 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| 05 ene 2024 | 24.28 | 24.28 | 24.23 | 24.23 | 24.23 | 400 |
| 04 ene 2024 | 24.34 | 24.34 | 24.32 | 24.32 | 24.32 | 900 |
| 03 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 02 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
| 29 dic 2023 | 24.65 | 24.65 | 24.51 | 24.51 | 24.51 | 400 |
| 28 dic 2023 | 24.79 | 24.79 | 24.62 | 24.62 | 24.62 | 1,000 |
| 27 dic 2023 | 24.55 | 24.62 | 24.55 | 24.62 | 24.62 | 200 |
| 26 dic 2023 | 24.28 | 24.52 | 24.28 | 24.52 | 24.52 | 3,800 |
| 22 dic 2023 | 24.25 | 24.29 | 24.25 | 24.29 | 24.29 | 100 |
| 21 dic 2023 | 23.82 | 23.97 | 23.82 | 23.97 | 23.97 | 100 |
| 20 dic 2023 | 23.95 | 23.95 | 23.59 | 23.59 | 23.59 | 400 |
| 20 dic 2023 | 0.007 Dividendo | |||||
| 19 dic 2023 | 24.13 | 24.14 | 24.13 | 24.14 | 24.13 | 200 |
| 18 dic 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.