Blackrock Health Sciences Trust II (NY: BMEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	15.11	15.14	15.07	15.10	160,509	-0.01(-0.07%)
May 16, 2024	15.10	15.14	15.03	15.11	289,666	-0.04(-0.26%)
May 15, 2024	15.11	15.18	15.04	15.15	353,723	+0.16(+1.07%)
May 14, 2024	14.97	15.12	14.95	14.99	208,754	+0.03(+0.20%)
May 13, 2024	15.10	15.15	14.95	14.96	142,752	-0.16(-1.05%)
May 10, 2024	15.11	15.18	15.05	15.12	157,885	+0.01(+0.07%)
May 09, 2024	14.98	15.15	14.98	15.11	147,551	+0.07(+0.50%)
May 08, 2024	15.11	15.11	14.98	15.03	181,079	-0.08(-0.56%)
May 07, 2024	15.09	15.15	15.06	15.12	187,096	+0.01(+0.07%)
May 06, 2024	15.08	15.14	15.04	15.11	246,540	+0.10(+0.66%)
May 03, 2024	14.91	15.02	14.87	15.01	161,251	+0.26(+1.75%)
May 02, 2024	14.78	14.78	14.63	14.75	191,587	+0.08(+0.54%)
May 01, 2024	14.36	14.87	14.36	14.67	274,727	+0.31(+2.14%)
Apr 30, 2024	14.60	14.64	14.32	14.36	412,753	-0.24(-1.63%)
Apr 29, 2024	14.71	14.78	14.57	14.60	195,775	-0.04(-0.27%)
Apr 26, 2024	14.56	14.67	14.49	14.64	242,269	+0.15(+1.03%)
Apr 25, 2024	14.37	14.53	14.33	14.49	202,314	-0.11(-0.75%)
Apr 24, 2024	14.67	14.72	14.54	14.60	297,846	-0.08(-0.54%)
Apr 23, 2024	14.53	14.76	14.53	14.68	174,596	+0.19(+1.30%)
Apr 22, 2024	14.39	14.53	14.39	14.49	270,194	+0.14(+0.97%)
Apr 19, 2024	14.36	14.50	14.29	14.35	161,440	-0.07(-0.48%)
Apr 18, 2024	14.56	14.59	14.41	14.42	132,777	-0.14(-0.96%)
Apr 17, 2024	14.73	14.79	14.55	14.56	229,213	-0.11(-0.74%)
Apr 16, 2024	14.62	14.76	14.61	14.67	184,704	+0.02(+0.14%)
Apr 15, 2024	15.04	15.10	14.62	14.65	282,127	-0.35(-2.32%)
Apr 12, 2024	15.30	15.32	14.99	15.00	225,797	-0.34(-2.20%)
Apr 11, 2024	15.34	15.39	15.32	15.34	154,455	+0.01(+0.06%)
Apr 10, 2024	15.42	15.49	15.31	15.33	173,984	-0.22(-1.40%)
Apr 09, 2024	15.50	15.63	15.49	15.55	200,553	+0.05(+0.32%)
Apr 08, 2024	15.64	15.72	15.50	15.50	249,739	-0.15(-0.95%)
Apr 05, 2024	15.58	15.68	15.55	15.64	150,596	+0.03(+0.19%)
Apr 04, 2024	15.70	15.76	15.61	15.61	273,925	-0.01(-0.06%)
Apr 03, 2024	15.68	15.73	15.57	15.62	598,575	-0.10(-0.63%)
Apr 02, 2024	15.99	16.01	15.72	15.72	211,389	-0.42(-2.63%)
Apr 01, 2024	16.17	16.20	16.10	16.15	445,108	-0.05(-0.30%)
Mar 28, 2024	16.16	16.28	16.06	16.20	615,996	+0.10(+0.61%)
Mar 27, 2024	16.02	16.10	15.96	16.10	229,584	+0.14(+0.87%)
Mar 26, 2024	16.15	16.16	15.96	15.96	499,340	-0.14(-0.86%)
Mar 25, 2024	16.04	16.11	15.98	16.10	254,111	+0.02(+0.12%)
Mar 22, 2024	16.03	16.09	15.97	16.08	283,717	+0.01(+0.06%)
Mar 21, 2024	15.96	16.11	15.94	16.07	205,001	+0.15(+0.93%)
Mar 20, 2024	15.95	15.95	15.79	15.92	286,786	+0.01(+0.06%)
Mar 19, 2024	15.91	15.96	15.88	15.91	152,462	-0.06(-0.37%)
Mar 18, 2024	16.00	16.00	15.91	15.97	195,252	+0.03(+0.19%)
Mar 15, 2024	15.91	15.99	15.87	15.94	224,411	-0.05(-0.31%)
Mar 14, 2024	16.04	16.09	15.94	15.99	172,712	-0.10(-0.61%)
Mar 13, 2024	16.17	16.27	16.06	16.09	314,773	-0.03(-0.18%)
Mar 12, 2024	16.16	16.16	16.03	16.12	253,356	-0.06(-0.36%)
Mar 11, 2024	16.17	16.24	16.14	16.18	223,889	-0.08(-0.48%)
Mar 08, 2024	16.15	16.26	16.14	16.26	173,318	+0.11(+0.67%)
Mar 07, 2024	16.07	16.20	16.07	16.15	200,779	+0.11(+0.67%)
Mar 06, 2024	16.01	16.05	15.96	16.04	258,715	+0.09(+0.55%)
Mar 05, 2024	16.19	16.22	15.81	15.95	563,567	-0.27(-1.64%)
Mar 04, 2024	16.30	16.30	16.15	16.22	450,176	-0.01(-0.06%)
Mar 01, 2024	16.03	16.27	16.02	16.23	397,383	+0.20(+1.23%)
Feb 29, 2024	16.23	16.26	16.00	16.03	495,665	-0.17(-1.03%)
Feb 28, 2024	16.13	16.21	16.13	16.20	266,791	-0.02(-0.12%)
Feb 27, 2024	16.04	16.23	16.03	16.22	265,978	+0.18(+1.10%)
Feb 26, 2024	16.07	16.11	16.02	16.04	332,547	+0.03(+0.18%)
Feb 23, 2024	15.98	16.06	15.97	16.01	284,726	+0.09(+0.56%)
Feb 22, 2024	15.81	15.94	15.79	15.92	403,835	+0.20(+1.25%)
Feb 21, 2024	15.68	15.83	15.68	15.73	347,528	+0.04(+0.25%)
Feb 20, 2024	15.57	15.70	15.57	15.69	507,722	+0.09(+0.57%)
Feb 16, 2024	15.53	15.64	15.53	15.60	259,582	+0.05(+0.32%)
Feb 15, 2024	15.49	15.58	15.49	15.55	305,233	+0.11(+0.70%)
Feb 14, 2024	15.39	15.50	15.39	15.44	293,443	+0.07(+0.45%)
Feb 13, 2024	15.52	15.65	15.31	15.37	460,295	-0.37(-2.36%)
Feb 12, 2024	15.62	15.75	15.62	15.74	359,677	+0.13(+0.81%)
Feb 09, 2024	15.55	15.62	15.52	15.62	370,216	+0.12(+0.76%)
Feb 08, 2024	15.45	15.52	15.42	15.50	331,411	+0.02(+0.13%)
Feb 07, 2024	15.44	15.49	15.39	15.48	361,501	+0.11(+0.70%)
Feb 06, 2024	15.28	15.38	15.27	15.37	352,035	+0.10(+0.64%)
Feb 05, 2024	15.14	15.27	15.14	15.27	273,982	+0.10(+0.64%)
Feb 02, 2024	15.22	15.28	15.17	15.18	311,935	-0.12(-0.77%)
Feb 01, 2024	15.16	15.32	15.07	15.29	391,180	+0.23(+1.56%)
Jan 31, 2024	15.08	15.21	15.03	15.06	494,979	-0.02(-0.13%)
Jan 30, 2024	15.13	15.20	15.07	15.08	230,196	-0.06(-0.39%)
Jan 29, 2024	14.96	15.17	14.96	15.14	590,524	+0.18(+1.18%)
Jan 26, 2024	14.83	15.03	14.83	14.96	817,717	+0.14(+0.92%)
Jan 25, 2024	14.79	14.84	14.78	14.82	479,912	+0.10(+0.66%)
Jan 24, 2024	14.80	14.82	14.73	14.73	462,368	-0.03(-0.20%)
Jan 23, 2024	14.74	14.77	14.66	14.76	280,896	+0.05(+0.33%)
Jan 22, 2024	14.64	14.77	14.64	14.71	337,729	+0.11(+0.74%)
Jan 19, 2024	14.57	14.63	14.55	14.60	496,978	+0.03(+0.20%)
Jan 18, 2024	14.58	14.63	14.51	14.57	422,295	-0.01(-0.07%)
Jan 17, 2024	14.59	14.68	14.51	14.58	318,877	-0.08(-0.53%)
Jan 16, 2024	14.72	14.83	14.65	14.66	347,548	-0.13(-0.86%)
Jan 12, 2024	14.83	14.94	14.77	14.78	480,257	-0.03(-0.20%)
Jan 11, 2024	14.85	14.85	14.72	14.81	474,086	+0.01(+0.07%)
Jan 10, 2024	14.62	14.86	14.60	14.80	494,906	+0.18(+1.26%)
Jan 09, 2024	14.51	14.67	14.51	14.62	354,004	+0.04(+0.27%)
Jan 08, 2024	14.40	14.59	14.34	14.58	334,660	+0.24(+1.69%)
Jan 05, 2024	14.32	14.41	14.26	14.34	372,122	-0.01(-0.07%)
Jan 04, 2024	14.22	14.36	14.20	14.35	413,320	+0.12(+0.82%)
Jan 03, 2024	14.24	14.27	14.17	14.23	542,276	-0.05(-0.34%)
Jan 02, 2024	14.19	14.33	14.19	14.28	432,009	+0.05(+0.34%)
Dec 29, 2023	14.27	14.35	14.15	14.23	1,222,649	-0.04(-0.27%)
Dec 28, 2023	14.36	14.46	14.25	14.27	1,010,975	-0.09(-0.61%)
Dec 27, 2023	14.40	14.46	14.33	14.36	984,387	-0.04(-0.27%)
Dec 26, 2023	14.29	14.42	14.29	14.40	686,947	+0.11(+0.75%)
Dec 22, 2023	14.15	14.35	14.15	14.29	883,153	+0.13(+0.89%)
Dec 21, 2023	14.04	14.21	14.04	14.16	904,153	+0.16(+1.11%)
Dec 20, 2023	14.30	14.32	13.99	14.01	1,008,721	-0.29(-2.04%)
Dec 19, 2023	14.21	14.36	14.20	14.30	1,149,407	+0.10(+0.68%)
Dec 18, 2023	14.07	14.23	14.07	14.20	911,417	+0.09(+0.62%)
Dec 15, 2023	14.14	14.17	14.06	14.11	746,741	-0.10(-0.68%)
Dec 14, 2023	14.16	14.31	14.16	14.21	956,419	+0.14(+0.98%)
Dec 13, 2023	13.77	14.07	13.77	14.07	908,439	+0.31(+2.24%)
Dec 12, 2023	13.68	13.80	13.68	13.76	887,602	+0.05(+0.35%)
Dec 11, 2023	13.66	13.78	13.66	13.72	815,160	+0.03(+0.21%)
Dec 08, 2023	13.69	13.77	13.66	13.69	595,881	-0.03(-0.21%)
Dec 07, 2023	13.66	13.76	13.63	13.72	705,428	+0.06(+0.42%)
Dec 06, 2023	13.62	13.70	13.61	13.66	691,659	+0.06(+0.43%)
Dec 05, 2023	13.59	13.65	13.59	13.60	624,614	-0.05(-0.35%)
Dec 04, 2023	13.51	13.67	13.50	13.65	533,098	+0.07(+0.50%)
Dec 01, 2023	13.43	13.60	13.41	13.58	461,981	+0.15(+1.15%)
Nov 30, 2023	13.34	13.47	13.34	13.43	553,170	+0.09(+0.65%)
Nov 29, 2023	13.29	13.42	13.29	13.34	527,571	+0.09(+0.66%)
Nov 28, 2023	13.37	13.46	13.24	13.25	629,228	-0.13(-0.94%)
Nov 27, 2023	13.36	13.46	13.31	13.38	593,916	+0.04(+0.29%)
Nov 24, 2023	13.28	13.36	13.23	13.34	500,890	+0.02(+0.14%)
Nov 22, 2023	13.32	13.42	13.32	13.32	551,075	+0.02(+0.15%)
Nov 21, 2023	13.23	13.42	13.23	13.30	566,842	-0.01(-0.07%)
Nov 20, 2023	13.12	13.33	13.12	13.31	521,139	+0.21(+1.62%)
Nov 17, 2023	13.09	13.22	13.09	13.10	607,157	+0.00(+0.00%)
Nov 16, 2023	13.06	13.21	13.06	13.10	420,366	-0.02(-0.15%)
Nov 15, 2023	13.15	13.30	13.09	13.12	644,281	-0.03(-0.22%)
Nov 14, 2023	13.11	13.27	12.94	13.15	766,522	+0.24(+1.89%)
Nov 13, 2023	12.87	12.99	12.81	12.90	278,500	+0.07(+0.52%)
Nov 10, 2023	12.84	12.86	12.74	12.84	319,119	+0.02(+0.15%)
Nov 09, 2023	13.10	13.13	12.81	12.82	686,284	-0.30(-2.27%)
Nov 08, 2023	13.22	13.23	13.08	13.11	422,933	-0.08(-0.58%)
Nov 07, 2023	13.11	13.25	13.09	13.19	316,837	+0.01(+0.07%)
Nov 06, 2023	13.19	13.28	13.18	13.18	476,234	+0.00(+0.00%)
Nov 03, 2023	12.90	13.23	12.90	13.18	386,690	+0.34(+2.61%)
Nov 02, 2023	12.70	12.85	12.70	12.85	448,971	+0.21(+1.67%)
Nov 01, 2023	12.57	12.64	12.53	12.63	659,973	+0.09(+0.69%)
Oct 31, 2023	12.39	12.60	12.39	12.55	536,064	+0.07(+0.54%)
Oct 30, 2023	12.75	12.76	12.44	12.48	594,643	-0.23(-1.81%)
Oct 27, 2023	12.69	12.82	12.63	12.71	491,482	+0.00(+0.00%)
Oct 26, 2023	12.76	12.80	12.67	12.71	467,817	-0.09(-0.67%)
Oct 25, 2023	12.86	12.95	12.76	12.80	690,631	-0.14(-1.11%)
Oct 24, 2023	12.85	13.11	12.84	12.94	387,244	+0.07(+0.52%)
Oct 23, 2023	13.09	13.09	12.85	12.87	702,494	-0.28(-2.11%)
Oct 20, 2023	13.14	13.23	13.13	13.15	527,119	-0.08(-0.58%)
Oct 19, 2023	13.46	13.46	13.20	13.23	449,012	-0.24(-1.78%)
Oct 18, 2023	13.48	13.58	13.47	13.47	550,784	-0.09(-0.64%)
Oct 17, 2023	13.48	13.71	13.48	13.55	421,639	-0.06(-0.42%)
Oct 16, 2023	13.45	13.63	13.45	13.61	575,159	+0.12(+0.92%)
Oct 13, 2023	13.44	13.53	13.41	13.49	493,189	+0.06(+0.45%)
Oct 12, 2023	13.46	13.56	13.41	13.43	628,780	-0.08(-0.56%)
Oct 11, 2023	13.60	13.64	13.48	13.50	476,931	-0.09(-0.63%)
Oct 10, 2023	13.39	13.70	13.39	13.59	433,463	+0.15(+1.13%)
Oct 09, 2023	13.38	13.46	13.32	13.44	326,447	+0.04(+0.28%)
Oct 06, 2023	13.13	13.46	13.13	13.40	466,515	+0.17(+1.30%)
Oct 05, 2023	13.12	13.25	13.10	13.23	447,837	+0.03(+0.22%)
Oct 04, 2023	13.42	13.46	13.20	13.20	503,697	-0.21(-1.56%)
Oct 03, 2023	13.50	13.58	13.38	13.41	477,937	-0.19(-1.40%)