Blackrock Health Sciences Trust II (NY: BMEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		21.34	21.34	21.34	238,082	+0.15(+0.70%)
Dec 30, 2020	21.69	21.69	21.11	21.19	238,082	-0.36(-1.66%)
Dec 29, 2020	21.88	22.08	21.44	21.55	237,352	-0.39(-1.80%)
Dec 28, 2020	22.46	22.79	21.73	21.94	181,798	-0.33(-1.47%)
Dec 24, 2020	22.56	22.60	22.20	22.27	97,612	-0.19(-0.83%)
Dec 23, 2020	22.33	22.69	22.14	22.46	223,112	+0.25(+1.14%)
Dec 22, 2020	22.04	22.27	21.78	22.20	217,926	+0.38(+1.74%)
Dec 21, 2020	21.60	21.99	21.60	21.82	183,123	-0.15(-0.68%)
Dec 18, 2020	22.19	22.34	21.80	21.97	207,041	+0.01(+0.03%)
Dec 17, 2020	21.93	22.07	21.63	21.96	196,335	+0.03(+0.14%)
Dec 16, 2020	22.28	22.31	21.87	21.93	198,301	-0.23(-1.04%)
Dec 15, 2020	21.87	22.16	21.65	22.16	237,138	+0.36(+1.67%)
Dec 14, 2020	22.34	22.34	21.69	21.80	171,994	-0.11(-0.51%)
Dec 11, 2020	22.08	22.11	21.84	21.91	217,849	-0.17(-0.77%)
Dec 10, 2020	21.90	22.12	21.53	22.08	231,023	+0.07(+0.34%)
Dec 09, 2020	21.34	22.98	21.23	22.01	425,048	+0.73(+3.42%)
Dec 08, 2020	21.11	21.34	20.97	21.28	157,220	+0.31(+1.49%)
Dec 07, 2020	20.95	21.34	20.94	20.97	243,646	-0.04(-0.18%)
Dec 04, 2020	20.92	21.23	20.90	21.01	248,970	+0.03(+0.14%)
Dec 03, 2020	21.38	21.50	20.93	20.98	263,373	-0.53(-2.45%)
Dec 02, 2020	20.93	21.66	20.72	21.50	298,431	+0.61(+2.91%)
Dec 01, 2020	20.29	20.93	20.17	20.89	149,402	+0.59(+2.93%)
Nov 30, 2020	20.64	20.64	20.04	20.30	215,882	-0.07(-0.36%)
Nov 27, 2020	20.11	20.38	19.97	20.38	62,242	+0.41(+2.05%)
Nov 25, 2020	19.96	20.04	19.83	19.97	152,103	+0.13(+0.67%)
Nov 24, 2020	19.90	20.04	19.60	19.83	210,111	+0.24(+1.20%)
Nov 23, 2020	19.28	19.86	19.25	19.60	270,120	+0.35(+1.82%)
Nov 20, 2020	19.28	19.31	19.02	19.25	192,925	-0.05(-0.27%)
Nov 19, 2020	19.34	19.34	18.85	19.30	209,005	+0.01(+0.04%)
Nov 18, 2020	20.09	20.11	19.22	19.29	280,086	-0.66(-3.31%)
Nov 17, 2020	19.94	20.02	19.60	19.95	236,958	+0.10(+0.52%)
Nov 16, 2020	19.81	19.85	19.51	19.85	194,781	+0.40(+2.06%)
Nov 13, 2020	19.27	19.53	19.22	19.45	269,448	+0.39(+2.06%)
Nov 12, 2020	19.21	19.23	18.94	19.05	203,376	-0.10(-0.50%)
Nov 11, 2020	18.91	19.59	18.89	19.15	403,526	+0.37(+1.97%)
Nov 10, 2020	18.71	18.82	18.51	18.78	169,015	+0.02(+0.12%)
Nov 09, 2020	19.80	19.88	18.70	18.76	259,391	-0.26(-1.36%)
Nov 06, 2020	18.80	19.15	18.74	19.02	252,509	+0.13(+0.67%)
Nov 05, 2020	18.93	19.31	18.86	18.89	343,962	+0.30(+1.63%)
Nov 04, 2020	18.09	18.97	18.09	18.59	375,524	+0.67(+3.71%)
Nov 03, 2020	17.66	17.93	17.63	17.92	136,957	+0.38(+2.19%)
Nov 02, 2020	17.50	17.57	17.22	17.54	261,401	+0.25(+1.45%)
Oct 30, 2020	17.60	17.60	17.22	17.29	229,788	-0.24(-1.35%)
Oct 29, 2020	17.66	17.66	17.35	17.52	192,501	-0.14(-0.80%)
Oct 28, 2020	17.57	17.67	17.03	17.66	409,477	-0.13(-0.71%)
Oct 27, 2020	17.86	17.89	17.69	17.79	173,248	-0.01(-0.08%)
Oct 26, 2020	18.08	18.08	17.55	17.80	289,990	-0.24(-1.35%)
Oct 23, 2020	18.40	18.40	17.95	18.05	181,098	-0.13(-0.73%)
Oct 22, 2020	18.09	18.36	18.09	18.18	291,665	+0.10(+0.57%)
Oct 21, 2020	18.25	18.34	17.99	18.08	172,671	-0.17(-0.93%)
Oct 20, 2020	18.14	18.26	17.98	18.25	231,803	+0.13(+0.73%)
Oct 19, 2020	18.45	18.58	18.09	18.11	116,300	-0.21(-1.17%)
Oct 16, 2020	18.54	18.71	18.31	18.33	328,925	-0.07(-0.40%)
Oct 15, 2020	18.71	18.71	18.36	18.40	200,367	-0.27(-1.46%)
Oct 14, 2020	18.71	19.17	18.46	18.68	188,781	-0.21(-1.10%)
Oct 13, 2020	18.56	18.88	18.49	18.88	182,692	+0.43(+2.36%)
Oct 12, 2020	18.50	18.59	18.35	18.45	176,109	+0.18(+0.97%)
Oct 09, 2020	18.70	18.78	18.24	18.27	259,473	-0.07(-0.36%)
Oct 08, 2020	18.63	18.74	18.34	18.34	235,068	-0.27(-1.46%)
Oct 07, 2020	18.64	18.77	18.42	18.61	192,363	+0.24(+1.28%)
Oct 06, 2020	18.40	18.73	18.21	18.38	323,462	+0.00(+0.00%)
Oct 05, 2020	17.67	18.38	17.67	18.38	251,715	+0.54(+3.01%)
Oct 02, 2020	17.51	17.86	17.37	17.84	313,105	+0.28(+1.59%)
Oct 01, 2020	17.68	17.96	17.29	17.56	349,247	-0.01(-0.04%)
Sep 30, 2020	17.48	17.65	17.24	17.57	193,510	+0.27(+1.53%)
Sep 29, 2020	16.93	17.37	16.80	17.30	318,835	+0.50(+2.98%)
Sep 28, 2020	16.94	17.06	16.79	16.80	287,452	+0.09(+0.53%)
Sep 25, 2020	16.46	16.81	16.45	16.71	275,766	+0.20(+1.20%)
Sep 24, 2020	16.46	16.55	16.20	16.51	384,021	+0.10(+0.63%)
Sep 23, 2020	16.90	16.97	16.36	16.41	387,999	-0.49(-2.92%)
Sep 22, 2020	17.18	17.20	16.77	16.90	280,077	-0.07(-0.43%)
Sep 21, 2020	17.16	17.16	16.75	16.98	277,394	-0.27(-1.58%)
Sep 18, 2020	17.38	17.62	17.23	17.25	205,568	-0.09(-0.51%)
Sep 17, 2020	17.11	17.38	17.11	17.34	171,181	-0.07(-0.38%)
Sep 16, 2020	17.49	17.57	17.15	17.40	218,034	-0.10(-0.55%)
Sep 15, 2020	17.60	17.68	17.43	17.50	252,320	+0.04(+0.21%)
Sep 14, 2020	17.05	17.59	17.05	17.46	242,817	+0.32(+1.89%)
Sep 11, 2020	17.16	17.25	17.01	17.14	181,634	+0.13(+0.78%)
Sep 10, 2020	16.86	17.14	16.79	17.01	297,884	+0.28(+1.67%)
Sep 09, 2020	16.49	16.82	16.39	16.73	223,445	+0.40(+2.47%)
Sep 08, 2020	16.26	16.46	16.10	16.32	323,697	-0.32(-1.94%)
Sep 04, 2020	17.57	17.57	15.95	16.65	694,219	-0.40(-2.32%)
Sep 03, 2020	17.86	18.02	16.98	17.04	318,604	-0.92(-5.14%)
Sep 02, 2020	18.14	18.25	17.78	17.97	302,269	-0.17(-0.93%)
Sep 01, 2020	17.84	18.14	17.71	18.14	299,703	+0.29(+1.64%)
Aug 31, 2020	17.82	17.85	17.61	17.84	276,611	+0.11(+0.62%)
Aug 28, 2020	17.67	17.73	17.57	17.73	188,452	+0.10(+0.58%)
Aug 27, 2020	17.82	17.82	17.53	17.63	248,226	-0.12(-0.66%)
Aug 26, 2020	17.60	17.75	17.51	17.75	317,335	+0.11(+0.62%)
Aug 25, 2020	17.56	17.64	17.34	17.64	297,168	+0.21(+1.18%)
Aug 24, 2020	17.59	17.60	17.35	17.43	168,157	+0.12(+0.72%)
Aug 21, 2020	17.39	17.49	17.31	17.31	203,452	-0.18(-1.01%)
Aug 20, 2020	17.40	17.59	17.32	17.48	181,634	+0.12(+0.70%)
Aug 19, 2020	17.35	17.54	17.27	17.36	181,223	+0.03(+0.19%)
Aug 18, 2020	17.34	17.39	17.18	17.33	230,352	-0.01(-0.04%)
Aug 17, 2020	17.17	17.34	17.04	17.34	328,499	+0.11(+0.64%)
Aug 14, 2020	17.43	17.55	17.15	17.23	235,088	-0.15(-0.89%)
Aug 13, 2020	17.26	17.56	17.10	17.38	300,111	+0.08(+0.47%)
Aug 12, 2020	17.23	17.40	17.10	17.30	313,267	+0.27(+1.59%)
Aug 11, 2020	17.16	17.33	16.93	17.03	348,064	-0.06(-0.34%)
Aug 10, 2020	17.78	17.78	17.01	17.09	419,584	-0.69(-3.90%)
Aug 07, 2020	17.34	17.98	17.19	17.78	369,464	+0.55(+3.18%)
Aug 06, 2020	16.98	17.33	16.80	17.23	310,888	+0.27(+1.59%)
Aug 05, 2020	16.80	16.98	16.66	16.96	443,845	+0.20(+1.22%)
Aug 04, 2020	16.80	17.28	16.73	16.76	360,077	-0.05(-0.28%)
Aug 03, 2020	16.58	16.82	16.55	16.81	352,356	+0.30(+1.84%)
Jul 31, 2020	16.67	16.68	16.34	16.50	208,833	-0.05(-0.31%)
Jul 30, 2020	16.68	17.13	16.44	16.55	298,120	-0.29(-1.73%)
Jul 29, 2020	16.80	16.85	16.39	16.85	359,895	+0.05(+0.30%)
Jul 28, 2020	16.79	16.94	16.55	16.80	336,415	+0.18(+1.10%)
Jul 27, 2020	16.76	16.89	16.47	16.61	216,550	-0.08(-0.48%)
Jul 24, 2020	16.62	16.72	16.33	16.69	261,281	+0.16(+0.97%)
Jul 23, 2020	16.30	16.69	16.28	16.53	428,291	+0.18(+1.07%)
Jul 22, 2020	16.58	16.61	16.15	16.36	482,512	-0.12(-0.73%)
Jul 21, 2020	16.69	16.80	16.47	16.48	397,248	-0.08(-0.51%)
Jul 20, 2020	16.88	17.32	16.50	16.56	423,543	-0.17(-1.00%)
Jul 17, 2020	16.57	16.77	16.36	16.73	280,179	+0.33(+2.00%)
Jul 16, 2020	16.07	16.93	16.07	16.40	434,638	+0.19(+1.17%)
Jul 15, 2020	16.17	16.34	16.08	16.21	362,399	+0.22(+1.37%)
Jul 14, 2020	16.05	16.33	15.85	15.99	436,207	-0.12(-0.77%)
Jul 13, 2020	15.91	16.53	15.91	16.12	459,802	+0.17(+1.05%)
Jul 10, 2020	16.03	16.17	15.72	15.95	456,151	+0.05(+0.32%)
Jul 09, 2020	15.93	15.93	15.48	15.90	315,125	+0.12(+0.74%)
Jul 08, 2020	15.96	16.07	15.67	15.78	386,043	-0.06(-0.37%)
Jul 07, 2020	15.56	15.99	15.40	15.84	378,924	+0.26(+1.68%)
Jul 06, 2020	15.35	15.61	15.34	15.58	311,669	+0.33(+2.14%)
Jul 02, 2020	15.24	15.52	15.24	15.25	350,229	+0.06(+0.38%)
Jul 01, 2020	15.32	15.35	15.02	15.19	283,661	-0.01(-0.05%)
Jun 30, 2020	15.32	15.39	15.13	15.20	382,095	-0.01(-0.05%)
Jun 29, 2020	15.30	15.30	15.05	15.21	225,706	+0.08(+0.53%)
Jun 26, 2020	15.10	15.31	14.87	15.13	361,371	-0.13(-0.83%)
Jun 25, 2020	15.16	15.30	15.02	15.26	256,011	+0.10(+0.65%)
Jun 24, 2020	15.27	15.32	15.05	15.16	426,770	-0.28(-1.84%)
Jun 23, 2020	15.27	15.44	15.21	15.44	372,153	+0.25(+1.63%)
Jun 22, 2020	15.11	15.31	15.01	15.19	284,552	+0.04(+0.29%)
Jun 19, 2020	14.96	15.15	14.95	15.15	332,209	+0.32(+2.16%)
Jun 18, 2020	14.71	14.95	14.66	14.83	293,222	+0.09(+0.64%)
Jun 17, 2020	14.54	14.81	14.47	14.74	262,533	+0.20(+1.40%)
Jun 16, 2020	14.54	14.60	14.34	14.53	413,268	+0.17(+1.22%)
Jun 15, 2020	13.95	14.47	13.95	14.36	358,119	+0.08(+0.56%)
Jun 12, 2020	14.33	14.58	14.10	14.28	225,599	+0.28(+2.03%)
Jun 11, 2020	14.47	14.58	13.96	13.99	463,585	-0.76(-5.15%)
Jun 10, 2020	14.78	14.80	14.65	14.75	241,739	+0.04(+0.25%)
Jun 09, 2020	14.64	14.78	14.63	14.72	272,035	-0.02(-0.15%)
Jun 08, 2020	14.82	14.82	14.55	14.74	412,369	-0.07(-0.44%)
Jun 05, 2020	14.90	14.93	14.72	14.80	470,412	+0.04(+0.29%)
Jun 04, 2020	14.77	14.84	14.67	14.76	512,532	+0.01(+0.10%)
Jun 03, 2020	14.61	14.76	14.58	14.75	448,289	+0.17(+1.14%)
Jun 02, 2020	14.63	14.63	14.51	14.58	293,104	+0.01(+0.05%)
Jun 01, 2020	14.61	14.62	14.53	14.57	385,884	-0.02(-0.15%)
May 29, 2020	14.59	14.61	14.43	14.59	314,990	+0.07(+0.45%)
May 28, 2020	14.49	14.61	14.45	14.53	416,574	+0.08(+0.55%)
May 27, 2020	14.46	14.48	14.29	14.45	252,280	+0.01(+0.05%)
May 26, 2020	14.51	14.60	14.41	14.44	393,216	+0.00(+0.00%)
May 22, 2020	14.50	14.50	14.37	14.44	219,995	-0.04(-0.30%)
May 21, 2020	14.46	14.52	14.42	14.49	363,838	+0.02(+0.15%)
May 20, 2020	14.46	14.46	14.40	14.46	532,673	+0.07(+0.50%)
May 19, 2020	14.46	14.46	14.23	14.39	384,266	-0.04(-0.25%)
May 18, 2020	14.46	14.54	14.36	14.43	618,595	+0.02(+0.15%)
May 15, 2020	14.02	14.46	14.02	14.41	221,793	+0.38(+2.73%)
May 14, 2020	13.86	14.37	13.86	14.02	307,620	-0.07(-0.51%)
May 13, 2020	14.39	14.39	13.89	14.10	324,850	-0.19(-1.31%)
May 12, 2020	14.33	14.51	14.25	14.28	430,449	+0.04(+0.25%)
May 11, 2020	14.35	14.40	14.20	14.25	427,586	-0.10(-0.70%)
May 08, 2020	14.39	14.39	14.21	14.35	317,580	+0.11(+0.76%)
May 07, 2020	14.14	14.31	14.08	14.24	361,125	+0.02(+0.15%)
May 06, 2020	14.16	14.33	13.85	14.22	253,082	+0.18(+1.28%)
May 05, 2020	14.25	14.32	14.02	14.04	273,439	+0.06(+0.41%)
May 04, 2020	14.00	14.05	13.74	13.98	183,899	+0.06(+0.47%)
May 01, 2020	14.12	14.12	13.80	13.92	337,176	-0.17(-1.23%)
Apr 30, 2020	14.20	14.31	13.85	14.09	464,780	-0.24(-1.71%)
Apr 29, 2020	14.33	14.39	14.25	14.33	330,105	+0.08(+0.55%)
Apr 28, 2020	14.39	14.39	14.11	14.25	421,250	-0.10(-0.70%)
Apr 27, 2020	14.16	14.39	14.07	14.35	551,770	+0.34(+2.41%)
Apr 24, 2020	14.12	14.28	14.00	14.02	321,888	-0.09(-0.61%)
Apr 23, 2020	14.21	14.25	14.00	14.10	260,322	-0.14(-1.01%)
Apr 22, 2020	14.03	14.25	13.90	14.25	284,220	+0.24(+1.70%)
Apr 21, 2020	14.07	14.07	13.81	14.01	444,915	-0.01(-0.05%)
Apr 20, 2020	13.94	14.25	13.72	14.02	440,826	+0.18(+1.30%)
Apr 17, 2020	14.03	14.08	13.63	13.84	570,393	+0.19(+1.40%)
Apr 16, 2020	13.67	13.76	13.32	13.65	378,859	+0.11(+0.83%)
Apr 15, 2020	13.31	13.61	13.27	13.53	339,332	-0.04(-0.26%)
Apr 14, 2020	13.69	14.05	13.53	13.57	558,977	+0.01(+0.05%)
Apr 13, 2020	13.75	13.75	12.83	13.56	322,105	-0.04(-0.26%)
Apr 09, 2020	12.94	13.73	12.94	13.60	450,044	+0.75(+5.82%)
Apr 08, 2020	12.88	12.97	12.58	12.85	324,061	+0.21(+1.67%)
Apr 07, 2020	12.88	13.01	12.45	12.64	508,266	+0.09(+0.74%)
Apr 06, 2020	12.88	12.88	12.40	12.55	267,782	+0.18(+1.45%)
Apr 03, 2020	12.52	12.70	12.14	12.37	254,294	+0.27(+2.25%)
Apr 02, 2020	12.15	12.60	11.81	12.10	243,624	-0.06(-0.53%)
Apr 01, 2020	12.52	12.75	12.11	12.16	237,516	-0.65(-5.08%)
Mar 31, 2020	12.52	12.88	12.52	12.81	395,409	+0.34(+2.70%)
Mar 30, 2020	12.68	12.81	12.07	12.47	346,710	-0.01(-0.11%)
Mar 27, 2020	12.50	12.81	11.82	12.49	536,951	-0.01(-0.06%)
Mar 26, 2020	11.74	12.80	11.65	12.50	620,768	+0.45(+3.74%)
Mar 25, 2020	11.59	12.51	11.43	12.05	533,239	+0.59(+5.19%)
Mar 24, 2020	10.23	11.45	10.23	11.45	513,753	+1.45(+14.45%)
Mar 23, 2020	10.02	10.33	9.018	10.01	727,986	-0.01(-0.14%)
Mar 20, 2020	11.43	11.70	10.02	10.02	707,831	+0.00(+0.00%)
Mar 19, 2020	9.068	11.33	9.068	10.02	718,200	+0.59(+6.30%)
Mar 18, 2020	10.56	10.56	9.261	9.426	1,037,362	-1.24(-11.61%)
Mar 17, 2020	11.99	12.64	10.55	10.66	591,047	-1.22(-10.30%)
Mar 16, 2020	13.35	13.58	11.54	11.89	792,789	-2.43(-16.95%)
Mar 13, 2020	13.24	14.45	13.24	14.31	2,036,867	+1.07(+8.11%)
Mar 12, 2020	13.88	14.10	13.06	13.24	2,568,327	-0.72(-5.18%)
Mar 11, 2020	13.96	14.06	13.88	13.96	546,722	-0.08(-0.56%)
Mar 10, 2020	14.38	14.44	13.96	14.04	730,071	-0.27(-1.90%)
Mar 09, 2020	13.93	14.36	13.92	14.31	1,484,605	+0.00(+0.00%)
Mar 06, 2020	14.33	14.35	14.31	14.31	275,951	+0.00(+0.00%)
Mar 05, 2020	14.38	14.44	14.31	14.31	481,665	-0.06(-0.45%)
Mar 04, 2020	14.40	14.49	14.38	14.38	413,179	+0.06(+0.40%)
Mar 03, 2020	14.42	14.42	14.31	14.32	387,679	+0.01(+0.05%)
Mar 02, 2020	14.34	14.55	14.31	14.31	1,723,728	+0.00(+0.00%)
Feb 28, 2020	14.31	14.63	14.31	14.31	612,122	-0.29(-1.96%)
Feb 27, 2020	14.94	15.00	14.31	14.60	473,958	-0.42(-2.81%)
Feb 26, 2020	14.96	15.19	14.83	15.02	290,633	+0.09(+0.62%)
Feb 25, 2020	15.23	15.32	14.87	14.93	311,025	-0.23(-1.51%)
Feb 24, 2020	14.94	15.16	14.86	15.16	189,419	+0.00(+0.00%)
Feb 21, 2020	15.49	15.50	15.10	15.16	422,239	-0.33(-2.13%)
Feb 20, 2020	15.42	15.53	15.39	15.49	303,413	+0.06(+0.37%)
Feb 19, 2020	15.30	15.64	15.30	15.43	339,428	+0.19(+1.27%)
Feb 18, 2020	15.46	15.46	15.21	15.24	219,775	-0.18(-1.16%)
Feb 14, 2020	15.46	15.55	15.14	15.42	440,543	+0.07(+0.47%)
Feb 13, 2020	15.30	15.52	15.26	15.34	444,578	-0.01(-0.09%)
Feb 12, 2020	15.67	15.67	15.32	15.36	389,018	-0.21(-1.33%)
Feb 11, 2020	15.27	15.57	15.21	15.57	602,949	+0.38(+2.50%)
Feb 10, 2020	15.01	15.21	14.97	15.19	426,428	+0.17(+1.14%)
Feb 07, 2020	15.03	15.09	14.94	15.02	498,388	+0.07(+0.48%)
Feb 06, 2020	14.85	14.99	14.78	14.94	472,903	+0.14(+0.92%)
Feb 05, 2020	14.74	14.85	14.66	14.81	468,172	+0.07(+0.49%)
Feb 04, 2020	14.59	14.77	14.54	14.74	544,647	+0.21(+1.43%)
Feb 03, 2020	14.59	14.60	14.50	14.53	369,573	-0.02(-0.12%)
Jan 31, 2020	14.58	14.60	14.49	14.55	627,631	-0.03(-0.22%)
Jan 30, 2020	14.37	14.60	14.35	14.58	1,149,574	+0.24(+1.65%)