NYSE - Delayed Quote • USD
BlackRock Health Sciences Trust (BME)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.87 | 39.01 | 38.72 | 38.80 | 38.80 | 18,200 |
Apr 18, 2024 | 39.00 | 39.01 | 38.67 | 38.74 | 38.74 | 22,900 |
Apr 17, 2024 | 38.96 | 38.96 | 38.73 | 38.87 | 38.87 | 43,000 |
Apr 16, 2024 | 38.53 | 38.85 | 38.53 | 38.74 | 38.74 | 33,800 |
Apr 15, 2024 | 38.45 | 39.03 | 38.45 | 38.51 | 38.51 | 49,800 |
Apr 12, 2024 | 0.21 Dividend | |||||
Apr 12, 2024 | 39.08 | 39.08 | 38.43 | 38.45 | 38.45 | 43,100 |
Apr 11, 2024 | 39.64 | 39.86 | 39.39 | 39.39 | 39.18 | 29,800 |
Apr 10, 2024 | 39.71 | 39.78 | 39.58 | 39.61 | 39.40 | 24,700 |
Apr 9, 2024 | 40.05 | 40.05 | 39.78 | 40.00 | 39.78 | 31,800 |
Apr 8, 2024 | 40.09 | 40.23 | 39.86 | 39.86 | 39.64 | 42,100 |
Apr 5, 2024 | 39.79 | 40.17 | 39.78 | 40.05 | 39.83 | 27,800 |
Apr 4, 2024 | 40.38 | 40.54 | 39.73 | 39.77 | 39.55 | 32,300 |
Apr 3, 2024 | 40.00 | 40.48 | 39.95 | 40.24 | 40.02 | 35,900 |
Apr 2, 2024 | 40.73 | 40.73 | 40.08 | 40.13 | 39.91 | 38,100 |
Apr 1, 2024 | 41.39 | 41.55 | 40.85 | 40.88 | 40.66 | 70,600 |
Mar 28, 2024 | 41.74 | 41.74 | 41.44 | 41.44 | 41.22 | 76,800 |
Mar 27, 2024 | 41.04 | 41.57 | 41.04 | 41.57 | 41.35 | 29,700 |
Mar 26, 2024 | 40.99 | 41.15 | 40.96 | 41.02 | 40.80 | 27,600 |
Mar 25, 2024 | 40.94 | 41.03 | 40.76 | 40.87 | 40.65 | 30,500 |
Mar 22, 2024 | 40.88 | 41.02 | 40.73 | 40.85 | 40.63 | 30,400 |
Mar 21, 2024 | 40.91 | 41.22 | 40.91 | 40.98 | 40.76 | 37,000 |
Mar 20, 2024 | 41.10 | 41.14 | 40.80 | 40.95 | 40.73 | 30,400 |
Mar 19, 2024 | 40.88 | 41.16 | 40.88 | 41.09 | 40.87 | 33,100 |
Mar 18, 2024 | 41.17 | 41.26 | 41.00 | 41.04 | 40.82 | 20,400 |
Mar 15, 2024 | 41.35 | 41.58 | 41.14 | 41.16 | 40.94 | 37,800 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 42.03 | 42.03 | 41.35 | 41.52 | 41.30 | 28,600 |
Mar 13, 2024 | 42.35 | 42.36 | 42.06 | 42.06 | 41.62 | 26,900 |
Mar 12, 2024 | 42.05 | 42.50 | 42.04 | 42.38 | 41.94 | 28,300 |
Mar 11, 2024 | 42.45 | 42.54 | 42.11 | 42.13 | 41.69 | 22,100 |
Mar 8, 2024 | 42.30 | 42.54 | 42.20 | 42.54 | 42.10 | 33,500 |
Mar 7, 2024 | 42.35 | 42.40 | 42.17 | 42.34 | 41.90 | 25,000 |
Mar 6, 2024 | 42.05 | 42.37 | 41.97 | 42.33 | 41.89 | 20,700 |
Mar 5, 2024 | 42.41 | 42.60 | 41.87 | 42.08 | 41.64 | 31,500 |
Mar 4, 2024 | 42.46 | 42.56 | 42.21 | 42.52 | 42.08 | 15,800 |
Mar 1, 2024 | 42.02 | 42.50 | 41.90 | 42.47 | 42.03 | 27,600 |
Feb 29, 2024 | 42.73 | 42.73 | 42.02 | 42.02 | 41.58 | 34,300 |
Feb 28, 2024 | 42.17 | 42.54 | 41.90 | 42.54 | 42.10 | 60,700 |
Feb 27, 2024 | 42.25 | 42.44 | 42.11 | 42.33 | 41.89 | 22,600 |
Feb 26, 2024 | 42.12 | 42.33 | 42.11 | 42.25 | 41.81 | 32,000 |
Feb 23, 2024 | 42.07 | 42.36 | 42.00 | 42.33 | 41.89 | 18,300 |
Feb 22, 2024 | 41.95 | 42.40 | 41.91 | 42.13 | 41.69 | 17,100 |
Feb 21, 2024 | 42.07 | 42.23 | 41.81 | 41.91 | 41.47 | 18,600 |
Feb 20, 2024 | 42.10 | 42.40 | 42.00 | 42.07 | 41.63 | 28,100 |
Feb 16, 2024 | 41.95 | 42.47 | 41.95 | 42.28 | 41.84 | 23,500 |
Feb 15, 2024 | 42.17 | 42.29 | 41.90 | 42.14 | 41.70 | 19,700 |
Feb 14, 2024 | 0.21 Dividend | |||||
Feb 14, 2024 | 42.13 | 42.25 | 42.00 | 42.13 | 41.69 | 17,800 |
Feb 13, 2024 | 42.50 | 42.66 | 42.12 | 42.26 | 41.61 | 16,200 |
Feb 12, 2024 | 42.62 | 42.75 | 42.45 | 42.65 | 41.99 | 34,300 |
Feb 9, 2024 | 42.73 | 42.73 | 42.42 | 42.48 | 41.82 | 20,900 |
Feb 8, 2024 | 42.67 | 42.74 | 42.29 | 42.58 | 41.92 | 26,200 |
Feb 7, 2024 | 41.86 | 42.65 | 41.86 | 42.50 | 41.84 | 46,800 |
Feb 6, 2024 | 41.37 | 41.81 | 41.37 | 41.72 | 41.08 | 17,500 |
Feb 5, 2024 | 41.40 | 41.64 | 41.29 | 41.32 | 40.68 | 35,200 |
Feb 2, 2024 | 42.14 | 42.14 | 41.56 | 41.58 | 40.94 | 36,900 |
Feb 1, 2024 | 41.57 | 42.36 | 41.57 | 42.00 | 41.35 | 34,500 |
Jan 31, 2024 | 41.46 | 41.75 | 41.28 | 41.48 | 40.84 | 35,600 |
Jan 30, 2024 | 41.21 | 41.21 | 41.00 | 41.17 | 40.53 | 19,800 |
Jan 29, 2024 | 41.08 | 41.50 | 40.83 | 41.11 | 40.48 | 36,200 |
Jan 26, 2024 | 40.95 | 41.03 | 40.81 | 40.97 | 40.34 | 38,300 |
Jan 25, 2024 | 41.35 | 41.35 | 40.69 | 40.72 | 40.09 | 42,500 |
Jan 24, 2024 | 42.00 | 42.18 | 41.23 | 41.23 | 40.59 | 23,300 |
Jan 23, 2024 | 42.19 | 42.20 | 41.79 | 41.88 | 41.23 | 25,000 |
Jan 22, 2024 | 41.97 | 42.28 | 41.97 | 42.12 | 41.47 | 29,400 |
Jan 19, 2024 | 42.27 | 42.31 | 42.00 | 42.00 | 41.35 | 26,400 |
Jan 18, 2024 | 42.04 | 42.35 | 42.00 | 42.27 | 41.62 | 37,300 |
Jan 17, 2024 | 42.31 | 42.47 | 42.10 | 42.18 | 41.53 | 27,500 |
Jan 16, 2024 | 42.36 | 42.50 | 42.28 | 42.37 | 41.72 | 28,400 |
Jan 12, 2024 | 42.79 | 42.79 | 42.54 | 42.60 | 41.94 | 41,500 |
Jan 11, 2024 | 0.21 Dividend | |||||
Jan 11, 2024 | 42.51 | 42.71 | 42.40 | 42.71 | 42.05 | 39,200 |
Jan 10, 2024 | 42.64 | 42.86 | 42.42 | 42.63 | 41.76 | 63,400 |
Jan 9, 2024 | 42.40 | 42.65 | 42.40 | 42.48 | 41.62 | 37,900 |
Jan 8, 2024 | 42.17 | 42.49 | 42.02 | 42.41 | 41.55 | 47,500 |
Jan 5, 2024 | 42.01 | 42.18 | 41.55 | 41.68 | 40.83 | 43,400 |
Jan 4, 2024 | 40.85 | 42.30 | 40.85 | 41.95 | 41.10 | 72,100 |
Jan 3, 2024 | 40.93 | 41.15 | 40.55 | 41.13 | 40.29 | 48,400 |
Jan 2, 2024 | 40.38 | 40.64 | 40.19 | 40.60 | 39.77 | 66,100 |
Dec 29, 2023 | 39.65 | 40.46 | 39.65 | 40.46 | 39.64 | 88,700 |
Dec 28, 2023 | 39.84 | 40.08 | 39.62 | 39.71 | 38.90 | 74,500 |
Dec 27, 2023 | 39.79 | 40.04 | 39.73 | 39.79 | 38.98 | 41,700 |
Dec 26, 2023 | 39.54 | 39.87 | 39.54 | 39.69 | 38.88 | 39,900 |
Dec 22, 2023 | 39.50 | 39.83 | 39.36 | 39.39 | 38.59 | 42,100 |
Dec 21, 2023 | 39.05 | 39.46 | 39.05 | 39.34 | 38.54 | 58,000 |
Dec 20, 2023 | 39.90 | 39.90 | 39.02 | 39.03 | 38.24 | 63,600 |
Dec 19, 2023 | 39.28 | 39.80 | 39.15 | 39.79 | 38.98 | 56,200 |
Dec 18, 2023 | 38.97 | 39.39 | 38.94 | 39.18 | 38.38 | 70,600 |
Dec 15, 2023 | 39.18 | 39.20 | 38.78 | 39.02 | 38.23 | 38,100 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 39.65 | 39.71 | 39.30 | 39.39 | 38.59 | 66,300 |
Dec 13, 2023 | 39.39 | 39.76 | 39.08 | 39.76 | 38.74 | 41,400 |
Dec 12, 2023 | 38.70 | 39.17 | 38.70 | 39.11 | 38.11 | 45,100 |
Dec 11, 2023 | 38.68 | 38.86 | 38.60 | 38.70 | 37.71 | 39,900 |
Dec 8, 2023 | 38.43 | 38.61 | 38.37 | 38.55 | 37.56 | 52,900 |
Dec 7, 2023 | 38.53 | 38.57 | 38.39 | 38.51 | 37.52 | 32,500 |
Dec 6, 2023 | 38.48 | 38.73 | 38.47 | 38.49 | 37.50 | 38,700 |
Dec 5, 2023 | 38.50 | 38.59 | 38.37 | 38.43 | 37.45 | 40,900 |
Dec 4, 2023 | 38.33 | 38.70 | 38.33 | 38.52 | 37.53 | 42,600 |
Dec 1, 2023 | 38.50 | 38.76 | 38.38 | 38.61 | 37.62 | 71,100 |
Nov 30, 2023 | 38.11 | 38.48 | 37.96 | 38.48 | 37.49 | 46,900 |
Nov 29, 2023 | 37.81 | 38.17 | 37.81 | 37.91 | 36.94 | 64,500 |
Nov 28, 2023 | 37.96 | 38.09 | 37.81 | 37.91 | 36.94 | 41,300 |
Nov 27, 2023 | 38.00 | 38.17 | 37.92 | 37.95 | 36.98 | 45,500 |
Nov 24, 2023 | 37.92 | 38.15 | 37.90 | 38.03 | 37.06 | 26,400 |
Nov 22, 2023 | 38.31 | 38.31 | 37.85 | 37.89 | 36.92 | 69,900 |
Nov 21, 2023 | 37.88 | 38.16 | 37.88 | 38.07 | 37.10 | 44,700 |
Nov 20, 2023 | 37.42 | 37.91 | 37.42 | 37.84 | 36.87 | 38,000 |
Nov 17, 2023 | 37.26 | 37.60 | 37.26 | 37.51 | 36.55 | 47,100 |
Nov 16, 2023 | 37.43 | 37.72 | 37.35 | 37.41 | 36.45 | 41,500 |
Nov 15, 2023 | 37.38 | 37.64 | 37.30 | 37.33 | 36.37 | 46,700 |
Nov 14, 2023 | 0.21 Dividend | |||||
Nov 14, 2023 | 37.61 | 37.88 | 37.50 | 37.54 | 36.58 | 34,900 |
Nov 13, 2023 | 37.19 | 37.63 | 37.00 | 37.60 | 36.43 | 25,000 |
Nov 10, 2023 | 36.95 | 37.22 | 36.92 | 37.09 | 35.94 | 33,900 |
Nov 9, 2023 | 37.61 | 37.62 | 37.00 | 37.00 | 35.85 | 45,200 |
Nov 8, 2023 | 37.89 | 37.89 | 37.55 | 37.56 | 36.39 | 29,100 |
Nov 7, 2023 | 37.79 | 38.03 | 37.63 | 37.69 | 36.52 | 24,500 |
Nov 6, 2023 | 37.79 | 37.99 | 37.50 | 37.71 | 36.54 | 29,800 |
Nov 3, 2023 | 37.65 | 38.09 | 37.49 | 37.82 | 36.64 | 39,700 |
Nov 2, 2023 | 36.87 | 37.58 | 36.87 | 37.50 | 36.33 | 35,500 |
Nov 1, 2023 | 36.11 | 36.79 | 36.01 | 36.65 | 35.51 | 42,400 |
Oct 31, 2023 | 35.97 | 36.27 | 35.92 | 36.18 | 35.05 | 41,500 |
Oct 30, 2023 | 35.73 | 35.83 | 35.55 | 35.67 | 34.56 | 43,700 |
Oct 27, 2023 | 35.62 | 35.87 | 35.53 | 35.53 | 34.42 | 59,200 |
Oct 26, 2023 | 36.00 | 36.22 | 35.80 | 35.80 | 34.69 | 38,000 |
Oct 25, 2023 | 36.69 | 36.69 | 36.16 | 36.17 | 35.04 | 42,500 |
Oct 24, 2023 | 36.88 | 37.23 | 36.80 | 36.90 | 35.75 | 25,800 |
Oct 23, 2023 | 37.10 | 37.48 | 36.78 | 36.78 | 35.64 | 47,100 |
Oct 20, 2023 | 37.63 | 37.85 | 37.32 | 37.32 | 36.16 | 36,100 |
Oct 19, 2023 | 38.16 | 38.40 | 37.68 | 37.75 | 36.58 | 59,500 |
Oct 18, 2023 | 38.69 | 38.69 | 38.16 | 38.21 | 37.02 | 59,900 |
Oct 17, 2023 | 38.60 | 38.91 | 38.55 | 38.61 | 37.41 | 25,800 |
Oct 16, 2023 | 38.39 | 38.95 | 38.39 | 38.84 | 37.63 | 24,900 |
Oct 13, 2023 | 0.21 Dividend | |||||
Oct 13, 2023 | 38.25 | 38.81 | 38.25 | 38.46 | 37.26 | 16,500 |
Oct 12, 2023 | 38.85 | 39.03 | 38.42 | 38.45 | 37.05 | 33,400 |
Oct 11, 2023 | 39.12 | 39.30 | 38.87 | 38.87 | 37.45 | 19,000 |
Oct 10, 2023 | 39.18 | 39.68 | 39.17 | 39.25 | 37.82 | 24,900 |
Oct 9, 2023 | 39.22 | 39.34 | 39.12 | 39.30 | 37.87 | 18,700 |
Oct 6, 2023 | 38.65 | 39.40 | 38.65 | 39.26 | 37.83 | 30,300 |
Oct 5, 2023 | 38.72 | 38.92 | 38.52 | 38.74 | 37.33 | 27,900 |
Oct 4, 2023 | 38.63 | 38.76 | 38.50 | 38.70 | 37.29 | 34,200 |
Oct 3, 2023 | 38.95 | 39.13 | 38.46 | 38.50 | 37.10 | 47,400 |
Oct 2, 2023 | 39.03 | 39.18 | 38.81 | 39.01 | 37.59 | 44,900 |
Sep 29, 2023 | 39.65 | 39.68 | 39.00 | 39.15 | 37.72 | 101,200 |
Sep 28, 2023 | 39.19 | 39.38 | 39.13 | 39.38 | 37.94 | 26,400 |
Sep 27, 2023 | 39.14 | 39.18 | 38.80 | 39.11 | 37.68 | 37,200 |
Sep 26, 2023 | 39.23 | 39.23 | 38.93 | 38.98 | 37.56 | 33,100 |
Sep 25, 2023 | 39.15 | 39.27 | 39.07 | 39.23 | 37.80 | 27,100 |
Sep 22, 2023 | 39.23 | 39.39 | 39.10 | 39.15 | 37.72 | 38,800 |
Sep 21, 2023 | 39.07 | 39.24 | 39.05 | 39.15 | 37.72 | 39,300 |
Sep 20, 2023 | 39.37 | 39.52 | 39.27 | 39.27 | 37.84 | 26,400 |
Sep 19, 2023 | 39.26 | 39.38 | 39.12 | 39.20 | 37.77 | 26,200 |
Sep 18, 2023 | 39.12 | 39.32 | 39.10 | 39.19 | 37.76 | 35,100 |
Sep 15, 2023 | 39.26 | 39.37 | 39.06 | 39.06 | 37.63 | 23,800 |
Sep 14, 2023 | 0.21 Dividend | |||||
Sep 14, 2023 | 39.56 | 39.57 | 39.26 | 39.30 | 37.87 | 28,500 |
Sep 13, 2023 | 39.62 | 39.80 | 39.51 | 39.54 | 37.89 | 26,000 |
Sep 12, 2023 | 39.83 | 39.83 | 39.62 | 39.62 | 37.97 | 34,000 |
Sep 11, 2023 | 39.59 | 39.97 | 39.59 | 39.84 | 38.18 | 37,300 |
Sep 8, 2023 | 39.63 | 39.85 | 39.58 | 39.61 | 37.96 | 21,100 |
Sep 7, 2023 | 39.61 | 39.89 | 39.61 | 39.74 | 38.08 | 22,200 |
Sep 6, 2023 | 39.75 | 39.75 | 39.50 | 39.64 | 37.99 | 16,500 |
Sep 5, 2023 | 40.03 | 40.24 | 39.78 | 39.81 | 38.15 | 22,700 |
Sep 1, 2023 | 40.03 | 40.24 | 40.01 | 40.07 | 38.40 | 22,800 |
Aug 31, 2023 | 40.20 | 40.31 | 39.96 | 39.96 | 38.29 | 34,800 |
Aug 30, 2023 | 40.00 | 40.20 | 40.00 | 40.08 | 38.41 | 28,800 |
Aug 29, 2023 | 39.80 | 40.11 | 39.70 | 40.01 | 38.34 | 28,400 |
Aug 28, 2023 | 39.56 | 39.97 | 39.56 | 39.81 | 38.15 | 35,000 |
Aug 25, 2023 | 39.36 | 39.76 | 39.36 | 39.72 | 38.06 | 31,600 |
Aug 24, 2023 | 39.76 | 39.90 | 39.49 | 39.53 | 37.88 | 28,000 |
Aug 23, 2023 | 39.75 | 39.82 | 39.68 | 39.68 | 38.03 | 23,000 |
Aug 22, 2023 | 39.57 | 39.71 | 39.52 | 39.58 | 37.93 | 21,600 |
Aug 21, 2023 | 39.40 | 39.66 | 39.40 | 39.54 | 37.89 | 25,200 |
Aug 18, 2023 | 39.26 | 39.61 | 39.26 | 39.41 | 37.77 | 28,700 |
Aug 17, 2023 | 39.90 | 40.00 | 39.40 | 39.45 | 37.81 | 37,100 |
Aug 16, 2023 | 40.00 | 40.14 | 39.85 | 39.89 | 38.23 | 35,400 |
Aug 15, 2023 | 40.07 | 40.21 | 40.05 | 40.15 | 38.48 | 27,700 |
Aug 14, 2023 | 0.21 Dividend | |||||
Aug 14, 2023 | 40.10 | 40.34 | 39.90 | 40.13 | 38.46 | 37,200 |
Aug 11, 2023 | 39.89 | 40.35 | 39.86 | 40.26 | 38.38 | 17,400 |
Aug 10, 2023 | 40.01 | 40.34 | 40.01 | 40.02 | 38.15 | 36,200 |
Aug 9, 2023 | 40.10 | 40.30 | 39.95 | 39.97 | 38.10 | 45,900 |
Aug 8, 2023 | 39.91 | 40.31 | 39.91 | 40.11 | 38.23 | 31,600 |
Aug 7, 2023 | 39.83 | 40.03 | 39.72 | 39.98 | 38.11 | 33,800 |
Aug 4, 2023 | 39.76 | 40.08 | 39.70 | 39.75 | 37.89 | 35,400 |
Aug 3, 2023 | 39.95 | 40.10 | 39.76 | 39.82 | 37.96 | 30,500 |
Aug 2, 2023 | 39.95 | 40.17 | 39.91 | 39.95 | 38.08 | 23,200 |
Aug 1, 2023 | 40.00 | 40.21 | 39.90 | 39.95 | 38.08 | 42,700 |
Jul 31, 2023 | 40.16 | 40.16 | 40.00 | 40.02 | 38.15 | 42,000 |
Jul 28, 2023 | 40.18 | 40.34 | 40.05 | 40.16 | 38.28 | 40,200 |
Jul 27, 2023 | 40.42 | 40.57 | 40.08 | 40.08 | 38.21 | 34,200 |
Jul 26, 2023 | 40.31 | 40.60 | 40.25 | 40.31 | 38.43 | 19,300 |
Jul 25, 2023 | 40.39 | 40.62 | 40.33 | 40.33 | 38.44 | 34,100 |
Jul 24, 2023 | 41.00 | 41.00 | 40.55 | 40.57 | 38.67 | 34,000 |
Jul 21, 2023 | 40.51 | 41.00 | 40.51 | 40.90 | 38.99 | 35,300 |
Jul 20, 2023 | 40.19 | 40.64 | 40.19 | 40.57 | 38.67 | 31,800 |
Jul 19, 2023 | 40.07 | 40.45 | 40.07 | 40.20 | 38.32 | 24,200 |
Jul 18, 2023 | 39.84 | 40.39 | 39.81 | 40.21 | 38.33 | 38,400 |
Jul 17, 2023 | 40.17 | 40.22 | 39.94 | 39.99 | 38.12 | 24,700 |
Jul 14, 2023 | 39.81 | 40.30 | 39.76 | 40.12 | 38.24 | 39,400 |
Jul 13, 2023 | 0.21 Dividend | |||||
Jul 13, 2023 | 40.00 | 40.00 | 39.65 | 39.77 | 37.91 | 42,900 |
Jul 12, 2023 | 40.07 | 40.14 | 39.87 | 39.95 | 37.88 | 33,900 |
Jul 11, 2023 | 39.98 | 40.21 | 39.82 | 39.98 | 37.91 | 27,700 |
Jul 10, 2023 | 39.65 | 40.02 | 39.65 | 39.93 | 37.86 | 26,400 |
Jul 7, 2023 | 39.90 | 40.08 | 39.65 | 39.65 | 37.59 | 27,200 |
Jul 6, 2023 | 40.02 | 40.19 | 39.89 | 40.03 | 37.96 | 27,700 |
Jul 5, 2023 | 40.12 | 40.44 | 40.12 | 40.27 | 38.18 | 29,600 |
Jul 3, 2023 | 40.59 | 40.59 | 40.18 | 40.28 | 38.19 | 38,900 |
Jun 30, 2023 | 40.47 | 40.80 | 40.43 | 40.64 | 38.53 | 45,800 |
Jun 29, 2023 | 40.11 | 40.42 | 40.06 | 40.25 | 38.16 | 36,100 |
Jun 28, 2023 | 40.31 | 40.36 | 40.12 | 40.16 | 38.08 | 26,500 |
Jun 27, 2023 | 40.30 | 40.43 | 40.06 | 40.21 | 38.13 | 19,200 |
Jun 26, 2023 | 40.44 | 40.50 | 40.06 | 40.41 | 38.32 | 33,400 |
Jun 23, 2023 | 40.69 | 40.75 | 40.37 | 40.60 | 38.50 | 21,700 |
Jun 22, 2023 | 40.43 | 40.77 | 40.42 | 40.76 | 38.65 | 17,300 |
Jun 21, 2023 | 40.55 | 40.58 | 40.30 | 40.42 | 38.33 | 22,500 |
Jun 20, 2023 | 40.30 | 40.63 | 40.15 | 40.42 | 38.33 | 58,600 |
Jun 16, 2023 | 40.55 | 40.65 | 40.36 | 40.48 | 38.38 | 36,300 |
Jun 15, 2023 | 39.76 | 40.49 | 39.76 | 40.43 | 38.33 | 47,900 |
Jun 14, 2023 | 0.21 Dividend | |||||
Jun 14, 2023 | 40.10 | 40.18 | 39.77 | 39.83 | 37.77 | 30,500 |
Jun 13, 2023 | 40.34 | 40.49 | 40.22 | 40.35 | 38.06 | 39,300 |
Jun 12, 2023 | 40.20 | 40.45 | 40.06 | 40.37 | 38.08 | 33,600 |
Jun 9, 2023 | 40.08 | 40.29 | 40.04 | 40.25 | 37.96 | 17,200 |
Jun 8, 2023 | 40.08 | 40.28 | 40.01 | 40.15 | 37.87 | 25,100 |
Jun 7, 2023 | 39.96 | 40.18 | 39.96 | 40.04 | 37.76 | 25,200 |
Jun 6, 2023 | 40.20 | 40.37 | 39.90 | 40.07 | 37.79 | 36,200 |
Jun 5, 2023 | 40.50 | 40.62 | 40.25 | 40.32 | 38.03 | 27,500 |
Jun 2, 2023 | 40.12 | 40.42 | 39.88 | 40.33 | 38.04 | 59,700 |
Jun 1, 2023 | 39.90 | 40.18 | 39.58 | 40.04 | 37.76 | 60,800 |
May 31, 2023 | 39.73 | 39.95 | 39.39 | 39.93 | 37.66 | 29,600 |
May 30, 2023 | 40.01 | 40.01 | 39.39 | 39.55 | 37.30 | 43,000 |
May 26, 2023 | 39.62 | 39.96 | 39.62 | 39.78 | 37.52 | 35,900 |
May 25, 2023 | 40.00 | 40.03 | 39.50 | 39.64 | 37.39 | 43,000 |
May 24, 2023 | 40.24 | 40.28 | 40.01 | 40.02 | 37.75 | 24,100 |
May 23, 2023 | 40.68 | 40.83 | 40.32 | 40.35 | 38.06 | 39,400 |
May 22, 2023 | 41.13 | 41.13 | 40.87 | 40.93 | 38.60 | 20,800 |
May 19, 2023 | 40.73 | 41.10 | 40.73 | 40.83 | 38.51 | 17,600 |
May 18, 2023 | 40.80 | 40.99 | 40.58 | 40.73 | 38.42 | 26,600 |
May 17, 2023 | 41.00 | 41.11 | 40.80 | 40.89 | 38.57 | 32,300 |
May 16, 2023 | 41.08 | 41.33 | 41.00 | 41.08 | 38.75 | 22,400 |
May 15, 2023 | 41.29 | 41.55 | 41.18 | 41.29 | 38.94 | 25,100 |
May 12, 2023 | 0.21 Dividend | |||||
May 12, 2023 | 41.64 | 41.72 | 41.22 | 41.28 | 38.93 | 20,400 |
May 11, 2023 | 41.76 | 41.76 | 41.51 | 41.59 | 39.03 | 15,600 |
May 10, 2023 | 41.66 | 42.00 | 41.62 | 41.75 | 39.18 | 14,700 |
May 9, 2023 | 42.48 | 42.48 | 41.57 | 41.68 | 39.11 | 24,200 |
May 8, 2023 | 41.85 | 41.85 | 41.54 | 41.73 | 39.16 | 19,800 |
May 5, 2023 | 41.71 | 41.92 | 41.63 | 41.71 | 39.14 | 19,600 |
May 4, 2023 | 41.86 | 42.10 | 41.01 | 41.38 | 38.83 | 64,300 |
May 3, 2023 | 41.99 | 42.36 | 41.90 | 42.12 | 39.52 | 16,000 |
May 2, 2023 | 42.21 | 42.41 | 41.87 | 41.99 | 39.40 | 22,900 |
May 1, 2023 | 43.02 | 43.19 | 42.32 | 42.41 | 39.79 | 49,400 |
Apr 28, 2023 | 42.84 | 43.20 | 42.16 | 42.93 | 40.28 | 27,300 |
Apr 27, 2023 | 42.47 | 42.61 | 42.15 | 42.57 | 39.94 | 18,700 |
Apr 26, 2023 | 42.16 | 42.54 | 42.00 | 42.39 | 39.78 | 30,100 |
Apr 25, 2023 | 42.61 | 42.63 | 42.22 | 42.34 | 39.73 | 14,000 |
Apr 24, 2023 | 42.61 | 42.73 | 42.40 | 42.65 | 40.02 | 20,300 |
Apr 21, 2023 | 42.28 | 42.52 | 42.02 | 42.44 | 39.82 | 16,800 |
Apr 20, 2023 | 41.70 | 42.28 | 41.70 | 42.02 | 39.43 | 25,100 |
Related Tickers
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
20.78
+0.78%
BST BlackRock Science and Technology Trust
32.97
-2.92%
RFI Cohen & Steers Total Return Realty Fund, Inc.
10.91
+1.11%
HTD John Hancock Tax-Advantaged Dividend Income Fund
18.99
+0.58%
BDJ BlackRock Enhanced Equity Dividend Trust
7.88
-0.13%
ASGI Abrdn Global Infrastructure Income Fund
16.92
+1.08%
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
THQ Abrdn Healthcare Opportunities Fund
19.17
+0.47%
BMEZ BlackRock Health Sciences Term Trust
14.44
-0.48%
MCI Barings Corporate Investors
17.56
+0.29%