Blackrock Health Sciences Trust II (NY: BMEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.69	14.73	14.40	14.45	410,290	-0.24(-1.63%)
Apr 29, 2024	14.80	14.87	14.66	14.69	194,607	-0.04(-0.27%)
Apr 26, 2024	14.65	14.76	14.58	14.73	240,823	+0.15(+1.03%)
Apr 25, 2024	14.46	14.62	14.41	14.58	201,107	-0.11(-0.75%)
Apr 24, 2024	14.76	14.81	14.63	14.69	296,069	-0.08(-0.54%)
Apr 23, 2024	14.62	14.85	14.62	14.77	173,554	+0.19(+1.30%)
Apr 22, 2024	14.48	14.62	14.48	14.58	268,582	+0.14(+0.97%)
Apr 19, 2024	14.45	14.59	14.38	14.44	160,477	-0.07(-0.48%)
Apr 18, 2024	14.65	14.68	14.50	14.51	131,985	-0.14(-0.96%)
Apr 17, 2024	14.82	14.87	14.63	14.65	227,845	-0.11(-0.75%)
Apr 16, 2024	14.71	14.85	14.70	14.76	183,602	+0.02(+0.14%)
Apr 15, 2024	15.13	15.20	14.71	14.74	280,444	-0.35(-2.32%)
Apr 12, 2024	15.39	15.41	15.08	15.09	224,450	-0.34(-2.20%)
Apr 11, 2024	15.43	15.48	15.41	15.43	153,533	+0.01(+0.06%)
Apr 10, 2024	15.51	15.58	15.40	15.42	172,945	-0.22(-1.40%)
Apr 09, 2024	15.59	15.73	15.58	15.64	199,355	+0.05(+0.32%)
Apr 08, 2024	15.74	15.82	15.59	15.59	248,248	-0.15(-0.95%)
Apr 05, 2024	15.68	15.78	15.64	15.74	149,697	+0.03(+0.19%)
Apr 04, 2024	15.80	15.86	15.71	15.71	272,290	-0.01(-0.06%)
Apr 03, 2024	15.78	15.83	15.66	15.72	595,003	-0.10(-0.63%)
Apr 02, 2024	16.09	16.11	15.82	15.82	210,127	-0.43(-2.63%)
Apr 01, 2024	16.27	16.29	16.20	16.25	442,452	-0.05(-0.31%)
Mar 28, 2024	16.25	16.37	16.16	16.29	612,319	+0.10(+0.61%)
Mar 27, 2024	16.12	16.20	16.06	16.20	228,214	+0.14(+0.87%)
Mar 26, 2024	16.25	16.25	16.06	16.06	496,360	-0.14(-0.86%)
Mar 25, 2024	16.14	16.21	16.08	16.20	252,595	+0.02(+0.12%)
Mar 22, 2024	16.13	16.19	16.06	16.18	282,024	+0.01(+0.06%)
Mar 21, 2024	16.06	16.21	16.04	16.17	203,777	+0.15(+0.93%)
Mar 20, 2024	16.05	16.05	15.89	16.02	285,074	+0.01(+0.06%)
Mar 19, 2024	16.01	16.06	15.97	16.01	151,552	-0.06(-0.37%)
Mar 18, 2024	16.10	16.10	16.01	16.07	194,087	+0.03(+0.19%)
Mar 15, 2024	16.01	16.09	15.97	16.04	223,071	-0.05(-0.31%)
Mar 14, 2024	16.14	16.19	16.04	16.09	171,681	-0.10(-0.61%)
Mar 13, 2024	16.26	16.36	16.16	16.19	312,894	-0.03(-0.18%)
Mar 12, 2024	16.25	16.25	16.13	16.22	251,843	-0.06(-0.36%)
Mar 11, 2024	16.26	16.33	16.24	16.27	222,553	-0.08(-0.48%)
Mar 08, 2024	16.24	16.35	16.23	16.35	172,283	+0.11(+0.67%)
Mar 07, 2024	16.17	16.29	16.17	16.24	199,581	+0.11(+0.67%)
Mar 06, 2024	16.11	16.15	16.06	16.14	257,170	+0.09(+0.55%)
Mar 05, 2024	16.28	16.31	15.91	16.05	560,204	-0.27(-1.64%)
Mar 04, 2024	16.40	16.40	16.24	16.31	447,489	-0.01(-0.06%)
Mar 01, 2024	16.13	16.36	16.11	16.32	395,011	+0.20(+1.23%)
Feb 29, 2024	16.32	16.35	16.09	16.13	492,706	-0.17(-1.03%)
Feb 28, 2024	16.23	16.30	16.23	16.29	265,199	-0.02(-0.12%)
Feb 27, 2024	16.14	16.32	16.13	16.31	264,391	+0.18(+1.10%)
Feb 26, 2024	16.17	16.21	16.12	16.14	330,562	+0.03(+0.18%)
Feb 23, 2024	16.08	16.16	16.07	16.11	283,026	+0.09(+0.56%)
Feb 22, 2024	15.91	16.04	15.89	16.02	401,424	+0.20(+1.25%)
Feb 21, 2024	15.77	15.92	15.77	15.82	345,454	+0.04(+0.25%)
Feb 20, 2024	15.66	15.79	15.66	15.78	504,692	+0.09(+0.57%)
Feb 16, 2024	15.62	15.73	15.62	15.69	258,032	+0.05(+0.32%)
Feb 15, 2024	15.58	15.67	15.58	15.64	303,411	+0.11(+0.70%)
Feb 14, 2024	15.48	15.59	15.48	15.53	291,692	+0.07(+0.45%)
Feb 13, 2024	15.61	15.75	15.40	15.46	457,548	-0.37(-2.36%)
Feb 12, 2024	15.72	15.85	15.72	15.84	357,531	+0.13(+0.81%)
Feb 09, 2024	15.64	15.72	15.61	15.71	368,006	+0.12(+0.76%)
Feb 08, 2024	15.54	15.61	15.51	15.59	329,433	+0.02(+0.13%)
Feb 07, 2024	15.53	15.58	15.48	15.57	359,343	+0.11(+0.70%)
Feb 06, 2024	15.37	15.47	15.36	15.46	349,934	+0.10(+0.64%)
Feb 05, 2024	15.23	15.36	15.23	15.36	272,347	+0.10(+0.64%)
Feb 02, 2024	15.32	15.37	15.26	15.27	310,073	-0.12(-0.77%)
Feb 01, 2024	15.25	15.41	15.16	15.38	388,845	+0.24(+1.56%)
Jan 31, 2024	15.17	15.31	15.12	15.15	492,025	-0.02(-0.13%)
Jan 30, 2024	15.22	15.30	15.16	15.17	228,822	-0.06(-0.39%)
Jan 29, 2024	15.05	15.26	15.05	15.23	587,000	+0.18(+1.18%)
Jan 26, 2024	14.92	15.12	14.92	15.05	812,836	+0.14(+0.92%)
Jan 25, 2024	14.88	14.93	14.87	14.91	477,048	+0.10(+0.66%)
Jan 24, 2024	14.89	14.91	14.81	14.81	459,608	-0.03(-0.20%)
Jan 23, 2024	14.82	14.86	14.75	14.84	279,219	+0.05(+0.33%)
Jan 22, 2024	14.73	14.86	14.73	14.79	335,714	+0.11(+0.74%)
Jan 19, 2024	14.66	14.72	14.64	14.69	494,012	+0.03(+0.20%)
Jan 18, 2024	14.67	14.72	14.60	14.66	419,774	-0.01(-0.07%)
Jan 17, 2024	14.68	14.77	14.60	14.67	316,974	-0.08(-0.53%)
Jan 16, 2024	14.80	14.92	14.74	14.75	345,473	-0.13(-0.86%)
Jan 12, 2024	14.92	15.03	14.86	14.87	477,391	-0.03(-0.20%)
Jan 11, 2024	14.94	14.94	14.80	14.90	471,257	+0.01(+0.07%)
Jan 10, 2024	14.71	14.95	14.69	14.89	491,952	+0.19(+1.26%)
Jan 09, 2024	14.60	14.76	14.60	14.71	351,892	+0.04(+0.27%)
Jan 08, 2024	14.48	14.68	14.42	14.67	332,663	+0.24(+1.69%)
Jan 05, 2024	14.40	14.50	14.35	14.42	369,901	-0.01(-0.07%)
Jan 04, 2024	14.31	14.45	14.29	14.43	410,853	+0.12(+0.82%)
Jan 03, 2024	14.33	14.35	14.26	14.32	539,039	-0.05(-0.34%)
Jan 02, 2024	14.28	14.42	14.28	14.36	429,430	+0.05(+0.34%)
Dec 29, 2023	14.35	14.43	14.24	14.32	1,215,351	-0.04(-0.27%)
Dec 28, 2023	14.44	14.55	14.34	14.35	1,004,940	-0.09(-0.61%)
Dec 27, 2023	14.48	14.55	14.41	14.44	978,511	-0.04(-0.27%)
Dec 26, 2023	14.37	14.51	14.37	14.48	682,847	+0.11(+0.75%)
Dec 22, 2023	14.24	14.44	14.24	14.37	877,881	+0.13(+0.89%)
Dec 21, 2023	14.12	14.29	14.12	14.25	898,756	+0.16(+1.11%)
Dec 20, 2023	14.38	14.40	14.08	14.09	1,002,700	-0.29(-2.04%)
Dec 19, 2023	14.30	14.44	14.29	14.38	1,142,546	+0.10(+0.68%)
Dec 18, 2023	14.16	14.32	14.16	14.29	905,977	+0.09(+0.62%)
Dec 15, 2023	14.23	14.26	14.15	14.20	742,284	-0.10(-0.68%)
Dec 14, 2023	14.25	14.39	14.25	14.30	950,711	+0.14(+0.98%)
Dec 13, 2023	13.86	14.16	13.86	14.16	903,017	+0.31(+2.24%)
Dec 12, 2023	13.76	13.89	13.76	13.85	882,304	+0.05(+0.35%)
Dec 11, 2023	13.74	13.87	13.74	13.80	810,294	+0.03(+0.21%)
Dec 08, 2023	13.77	13.86	13.74	13.77	592,325	-0.03(-0.21%)
Dec 07, 2023	13.74	13.85	13.71	13.80	701,218	+0.06(+0.42%)
Dec 06, 2023	13.70	13.78	13.69	13.74	687,530	+0.06(+0.43%)
Dec 05, 2023	13.67	13.73	13.67	13.68	620,886	-0.05(-0.35%)
Dec 04, 2023	13.59	13.75	13.58	13.73	529,916	+0.07(+0.50%)
Dec 01, 2023	13.51	13.68	13.49	13.66	459,224	+0.16(+1.15%)
Nov 30, 2023	13.42	13.55	13.42	13.51	549,868	+0.09(+0.65%)
Nov 29, 2023	13.37	13.50	13.37	13.42	524,422	+0.09(+0.66%)
Nov 28, 2023	13.45	13.54	13.32	13.33	625,472	-0.13(-0.94%)
Nov 27, 2023	13.44	13.54	13.39	13.46	590,371	+0.04(+0.29%)
Nov 24, 2023	13.36	13.44	13.31	13.42	497,900	+0.02(+0.14%)
Nov 22, 2023	13.40	13.50	13.40	13.40	547,786	+0.02(+0.14%)
Nov 21, 2023	13.31	13.50	13.31	13.38	563,459	-0.01(-0.07%)
Nov 20, 2023	13.20	13.41	13.20	13.39	518,029	+0.21(+1.62%)
Nov 17, 2023	13.17	13.30	13.17	13.18	603,533	+0.00(+0.00%)
Nov 16, 2023	13.14	13.29	13.14	13.18	417,856	-0.02(-0.15%)
Nov 15, 2023	13.23	13.38	13.17	13.20	640,435	-0.03(-0.22%)
Nov 14, 2023	13.19	13.35	13.02	13.23	761,947	+0.25(+1.89%)
Nov 13, 2023	12.95	13.07	12.88	12.98	276,838	+0.07(+0.52%)
Nov 10, 2023	12.91	12.94	12.82	12.91	317,215	+0.02(+0.15%)
Nov 09, 2023	13.18	13.21	12.88	12.89	682,187	-0.30(-2.27%)
Nov 08, 2023	13.30	13.31	13.16	13.19	420,409	-0.08(-0.58%)
Nov 07, 2023	13.19	13.33	13.17	13.27	314,946	+0.01(+0.07%)
Nov 06, 2023	13.27	13.36	13.26	13.26	473,391	+0.00(+0.00%)
Nov 03, 2023	12.98	13.31	12.98	13.26	384,382	+0.34(+2.61%)
Nov 02, 2023	12.78	12.93	12.78	12.92	446,291	+0.21(+1.67%)
Nov 01, 2023	12.64	12.72	12.60	12.71	656,034	+0.09(+0.69%)
Oct 31, 2023	12.47	12.68	12.47	12.62	532,865	+0.07(+0.54%)
Oct 30, 2023	12.83	12.84	12.52	12.56	591,094	-0.23(-1.81%)
Oct 27, 2023	12.77	12.89	12.71	12.79	488,549	+0.00(+0.00%)
Oct 26, 2023	12.84	12.87	12.75	12.79	465,025	-0.09(-0.67%)
Oct 25, 2023	12.94	13.03	12.84	12.87	686,508	-0.14(-1.11%)
Oct 24, 2023	12.93	13.19	12.91	13.02	384,933	+0.07(+0.52%)
Oct 23, 2023	13.17	13.17	12.93	12.95	698,301	-0.28(-2.11%)
Oct 20, 2023	13.22	13.31	13.21	13.23	523,973	-0.08(-0.58%)
Oct 19, 2023	13.54	13.54	13.28	13.31	446,332	-0.24(-1.78%)
Oct 18, 2023	13.56	13.66	13.55	13.55	547,496	-0.09(-0.64%)
Oct 17, 2023	13.56	13.79	13.56	13.64	419,123	-0.06(-0.42%)
Oct 16, 2023	13.53	13.71	13.53	13.69	571,726	+0.13(+0.92%)
Oct 13, 2023	13.52	13.61	13.49	13.57	490,245	+0.06(+0.45%)
Oct 12, 2023	13.54	13.64	13.49	13.51	625,027	-0.08(-0.56%)
Oct 11, 2023	13.68	13.72	13.56	13.58	474,085	-0.09(-0.63%)
Oct 10, 2023	13.47	13.79	13.47	13.67	430,876	+0.15(+1.13%)
Oct 09, 2023	13.46	13.54	13.40	13.52	324,498	+0.04(+0.28%)
Oct 06, 2023	13.21	13.55	13.21	13.48	463,730	+0.17(+1.30%)
Oct 05, 2023	13.20	13.33	13.18	13.31	445,164	+0.03(+0.22%)
Oct 04, 2023	13.50	13.54	13.28	13.28	500,691	-0.21(-1.56%)
Oct 03, 2023	13.58	13.66	13.46	13.49	475,085	-0.19(-1.40%)
Oct 02, 2023	13.80	13.84	13.65	13.68	420,016	-0.12(-0.90%)
Sep 29, 2023	13.93	14.78	13.80	13.80	723,497	-0.03(-0.21%)
Sep 28, 2023	13.69	13.84	13.69	13.83	538,819	+0.08(+0.56%)
Sep 27, 2023	13.67	13.82	13.60	13.76	592,202	+0.10(+0.70%)
Sep 26, 2023	13.59	13.76	13.57	13.66	808,392	-0.02(-0.14%)
Sep 25, 2023	13.54	13.76	13.67	13.68	469,912	+0.13(+0.99%)
Sep 22, 2023	13.60	13.66	13.52	13.55	497,275	-0.06(-0.42%)
Sep 21, 2023	13.70	13.70	13.60	13.60	740,431	-0.13(-0.98%)
Sep 20, 2023	13.75	13.81	13.71	13.74	779,131	+0.03(+0.21%)
Sep 19, 2023	13.68	13.78	13.63	13.71	829,610	-0.02(-0.14%)
Sep 18, 2023	13.64	13.79	13.64	13.73	546,882	+0.06(+0.42%)
Sep 15, 2023	13.79	13.92	13.67	13.67	833,235	-0.23(-1.65%)
Sep 14, 2023	14.25	14.25	13.86	13.90	835,861	-0.21(-1.46%)
Sep 13, 2023	14.08	14.14	14.08	14.11	606,152	+0.00(+0.00%)
Sep 12, 2023	13.96	14.16	13.84	14.11	1,069,202	-0.11(-0.80%)
Sep 11, 2023	14.50	14.51	14.20	14.22	707,697	-0.25(-1.71%)
Sep 08, 2023	14.56	14.60	14.47	14.47	131,458	-0.10(-0.72%)
Sep 07, 2023	14.49	14.59	14.48	14.57	336,819	-0.02(-0.13%)
Sep 06, 2023	14.61	14.67	14.54	14.59	339,199	-0.09(-0.65%)
Sep 05, 2023	14.88	14.90	14.68	14.68	354,135	-0.17(-1.15%)
Sep 01, 2023	14.67	14.87	14.67	14.86	374,584	+0.20(+1.36%)
Aug 31, 2023	14.88	14.88	14.65	14.66	335,334	-0.10(-0.71%)
Aug 30, 2023	14.80	14.88	14.76	14.76	285,828	-0.01(-0.06%)
Aug 29, 2023	14.68	14.85	14.66	14.77	261,884	+0.12(+0.84%)
Aug 28, 2023	14.70	14.76	14.61	14.65	162,455	-0.04(-0.26%)
Aug 25, 2023	14.52	14.70	14.52	14.68	150,647	+0.14(+0.98%)
Aug 24, 2023	14.69	14.74	14.54	14.54	217,221	-0.10(-0.71%)
Aug 23, 2023	14.70	14.81	14.65	14.65	195,040	-0.02(-0.13%)
Aug 22, 2023	14.63	14.75	14.62	14.67	253,622	+0.05(+0.32%)
Aug 21, 2023	14.56	14.67	14.56	14.62	174,100	+0.09(+0.59%)
Aug 18, 2023	14.68	14.77	14.50	14.53	497,254	-0.21(-1.42%)
Aug 17, 2023	14.87	14.98	14.74	14.74	238,834	-0.11(-0.77%)
Aug 16, 2023	15.03	15.20	14.85	14.86	193,371	-0.22(-1.45%)
Aug 15, 2023	15.20	15.23	15.07	15.07	198,789	-0.14(-0.94%)
Aug 14, 2023	15.15	15.22	15.09	15.22	124,809	+0.11(+0.72%)
Aug 11, 2023	15.08	15.21	15.06	15.11	152,257	-0.03(-0.19%)
Aug 10, 2023	15.13	15.27	15.08	15.14	217,620	+0.09(+0.62%)
Aug 09, 2023	15.12	15.16	14.96	15.04	233,969	-0.07(-0.44%)
Aug 08, 2023	15.18	15.22	15.04	15.11	391,081	-0.08(-0.50%)
Aug 07, 2023	15.30	15.40	15.15	15.18	316,803	+0.04(+0.25%)
Aug 04, 2023	15.27	15.32	15.14	15.14	237,081	-0.15(-0.98%)
Aug 03, 2023	15.29	15.33	15.23	15.29	312,775	-0.05(-0.31%)
Aug 02, 2023	15.39	15.45	15.29	15.34	227,430	-0.05(-0.31%)
Aug 01, 2023	15.29	15.40	15.28	15.39	276,973	+0.03(+0.18%)
Jul 31, 2023	15.41	15.50	15.30	15.36	467,621	+0.05(+0.31%)
Jul 28, 2023	15.20	15.31	15.17	15.31	330,091	+0.21(+1.37%)
Jul 27, 2023	15.16	15.32	15.11	15.11	295,095	-0.04(-0.25%)
Jul 26, 2023	15.19	15.23	15.12	15.14	288,346	-0.03(-0.19%)
Jul 25, 2023	15.20	15.26	15.17	15.17	302,823	-0.08(-0.55%)
Jul 24, 2023	15.32	15.40	15.26	15.26	205,190	-0.07(-0.43%)
Jul 21, 2023	15.32	15.41	15.32	15.32	154,550	+0.00(+0.00%)
Jul 20, 2023	15.37	15.45	15.32	15.32	157,515	-0.05(-0.31%)
Jul 19, 2023	15.36	15.45	15.36	15.37	261,687	+0.07(+0.43%)
Jul 18, 2023	15.33	15.39	15.17	15.30	261,101	-0.03(-0.18%)
Jul 17, 2023	15.29	15.42	15.29	15.33	209,376	+0.08(+0.55%)
Jul 14, 2023	15.25	15.26	15.14	15.25	228,079	+0.07(+0.43%)
Jul 13, 2023	15.35	15.35	15.18	15.18	195,116	-0.06(-0.40%)
Jul 12, 2023	15.35	15.40	15.23	15.24	295,040	-0.02(-0.12%)
Jul 11, 2023	15.29	15.39	15.22	15.26	200,384	-0.04(-0.24%)
Jul 10, 2023	15.13	15.34	15.10	15.30	211,517	+0.21(+1.42%)
Jul 07, 2023	15.10	15.25	15.08	15.08	195,735	-0.03(-0.19%)
Jul 06, 2023	15.18	15.22	15.07	15.11	206,746	-0.14(-0.92%)
Jul 05, 2023	15.25	15.34	15.23	15.25	199,752	-0.01(-0.06%)
Jul 03, 2023	15.28	15.33	15.20	15.26	161,804	-0.04(-0.24%)
Jun 30, 2023	15.35	15.43	15.28	15.30	337,319	+0.10(+0.67%)
Jun 29, 2023	15.22	15.30	15.18	15.20	224,576	+0.02(+0.12%)
Jun 28, 2023	15.08	15.25	15.04	15.18	193,879	+0.14(+0.93%)
Jun 27, 2023	15.08	15.15	15.03	15.04	193,817	-0.07(-0.43%)
Jun 26, 2023	15.10	15.15	15.05	15.10	220,606	-0.02(-0.12%)
Jun 23, 2023	15.18	15.23	15.12	15.12	214,881	-0.11(-0.73%)
Jun 22, 2023	15.07	15.24	15.04	15.23	204,461	+0.14(+0.93%)
Jun 21, 2023	15.12	15.16	15.08	15.09	374,940	-0.07(-0.43%)
Jun 20, 2023	15.09	15.18	15.02	15.16	251,459	+0.00(+0.00%)
Jun 16, 2023	15.13	15.22	15.10	15.16	283,182	+0.06(+0.37%)
Jun 15, 2023	14.95	15.12	14.95	15.10	260,612	+0.10(+0.68%)
May 08, 2023	15.06	15.06	14.96	15.00	192,029	-0.02(-0.12%)
May 05, 2023	14.94	15.08	14.88	15.02	256,994	+0.16(+1.05%)
May 04, 2023	14.90	14.97	14.86	14.87	242,830	-0.08(-0.55%)
May 03, 2023	14.97	15.10	14.86	14.95	247,751	+0.00(+0.00%)
May 02, 2023	15.01	15.01	14.93	14.95	305,512	-0.10(-0.67%)