BlackRock Future Health ETF (BMED)
25.00
-0.12
(-0.47%)
USD |
NYSEARCA |
May 10, 16:00
25.00
0.00 (0.00%)
After-Hours: 18:17
BMED Price: 25.00 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 11.00 |
May 08, 2024 | 25.01 | 25.01 | 24.81 | 24.93 | 619.00 |
May 07, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 91.00 |
May 06, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 189.00 |
May 03, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 1.000 |
May 02, 2024 | 24.82 | 24.82 | 24.78 | 24.82 | 1031.00 |
May 01, 2024 | 24.47 | 24.89 | 24.45 | 24.65 | 2926.00 |
Apr 30, 2024 | 24.35 | 24.50 | 24.35 | 24.41 | 3568.00 |
Apr 29, 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 251.00 |
Apr 26, 2024 | 24.50 | 24.50 | 24.47 | 24.48 | 527.00 |
Apr 25, 2024 | 24.19 | 24.40 | 24.19 | 24.40 | 201.00 |
Apr 24, 2024 | 24.63 | 24.66 | 24.63 | 24.66 | 192.00 |
Apr 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 204.00 |
Apr 22, 2024 | 24.07 | 24.41 | 24.07 | 24.24 | 320.00 |
Apr 19, 2024 | 24.03 | 24.03 | 23.99 | 24.03 | 969.00 |
Apr 18, 2024 | 24.20 | 24.20 | 24.13 | 24.15 | 699.00 |
Apr 17, 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 635.00 |
Apr 16, 2024 | 24.42 | 24.50 | 24.42 | 24.50 | 116.00 |
Apr 15, 2024 | 24.97 | 24.97 | 24.59 | 24.59 | 1314.00 |
Apr 12, 2024 | 25.43 | 25.43 | 24.88 | 24.88 | 157.00 |
Apr 11, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 100.00 |
Apr 10, 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 234.00 |
Apr 09, 2024 | 25.72 | 25.77 | 25.69 | 25.77 | 1859.00 |
Apr 08, 2024 | 25.52 | 25.59 | 25.52 | 25.58 | 1868.00 |
Apr 05, 2024 | 25.63 | 25.64 | 25.59 | 25.59 | 1321.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.57
Minimum
Sep 26 2022
32.37
Maximum
Feb 09 2021
25.58
Average
24.69
Median