BlackRock Health Sciences Trust II (BMEZ)

BMEZ
🏛️ 미국 →
14.42
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.25 25.45 25.17 25.36 0.2M
2021-12-30 25.19 25.40 25.03 25.06 0.2M
2021-12-29 25.09 25.22 24.86 25.08 0.3M
2021-12-28 25.12 25.33 24.86 24.99 0.2M
2021-12-27 25.21 25.34 24.98 25.18 0.4M
2021-12-23 24.66 25.81 24.60 25.21 0.3M
2021-12-22 24.29 24.60 23.96 24.58 0.2M
2021-12-21 23.90 24.22 23.84 24.07 0.2M
2021-12-20 23.98 24.08 23.56 23.81 0.3M
2021-12-17 23.38 24.20 23.36 24.12 0.3M
2021-12-16 23.65 23.86 23.45 23.68 0.4M
2021-12-15 22.81 23.66 22.78 23.57 0.5M
2021-12-14 23.24 23.28 22.86 22.88 0.3M
2021-12-13 23.02 23.32 22.91 23.27 0.2M
2021-12-10 23.30 23.45 22.93 22.99 0.3M
2021-12-09 23.35 23.59 23.11 23.27 0.5M
2021-12-08 23.47 23.78 23.34 23.43 0.9M
2021-12-07 23.06 23.70 23.06 23.44 0.4M
2021-12-06 23.09 23.49 22.60 22.88 0.5M
2021-12-03 23.61 23.78 22.85 23.10 0.5M
2021-12-02 23.67 24.16 23.50 23.57 0.4M
2021-12-01 24.45 24.85 23.93 23.98 0.2M
2021-11-30 24.81 24.86 24.19 24.29 0.3M
2021-11-29 25.00 25.00 24.65 24.81 0.2M
2021-11-26 24.57 25.25 24.57 24.74 0.1M
2021-11-24 24.55 25.07 24.51 24.99 0.2M
2021-11-23 25.25 25.49 24.52 24.78 0.2M
2021-11-22 25.87 25.96 25.31 25.37 0.2M
2021-11-19 26.03 26.32 25.85 25.85 0.2M
2021-11-18 26.44 26.59 26.00 26.06 0.2M
2021-11-17 26.66 26.98 26.35 26.38 0.1M
2021-11-16 26.52 26.93 26.52 26.77 0.2M
2021-11-15 27.08 27.23 26.76 26.76 0.1M
2021-11-12 26.85 27.28 26.80 27.15 0.1M
2021-11-11 27.25 27.42 26.75 27.17 0.1M
2021-11-10 27.47 27.58 27.20 27.20 0.1M
2021-11-09 27.53 27.65 27.22 27.58 0.1M
2021-11-08 27.84 27.87 27.46 27.55 0.1M
2021-11-05 27.68 27.90 27.47 27.70 0.2M
2021-11-04 27.61 27.87 27.33 27.65 0.2M
2021-11-03 27.25 27.73 27.22 27.63 0.1M
2021-11-02 27.22 27.52 27.03 27.24 0.1M
2021-11-01 26.88 27.34 26.76 27.19 0.2M
2021-10-29 26.72 26.86 26.56 26.75 0.1M
2021-10-28 26.29 26.69 26.20 26.68 0.1M
2021-10-27 26.58 26.90 26.16 26.26 0.2M
2021-10-26 27.01 27.14 26.57 26.67 0.2M
2021-10-25 27.06 27.25 26.90 26.99 0.1M
2021-10-22 26.86 27.18 26.86 27.06 0.1M
2021-10-21 26.83 27.10 26.74 26.96 0.2M
2021-10-20 27.32 27.54 26.76 26.90 0.3M
2021-10-19 27.22 27.54 27.12 27.27 0.1M
2021-10-18 27.35 27.47 27.20 27.29 0.1M
2021-10-15 27.18 27.56 27.06 27.34 0.1M
2021-10-14 27.11 27.28 26.80 27.07 0.2M
2021-10-13 26.93 27.30 26.55 27.07 0.1M
2021-10-12 27.24 27.32 26.85 26.91 0.1M
2021-10-11 27.62 27.79 27.22 27.22 0.1M
2021-10-08 27.99 28.19 27.69 27.78 0.1M
2021-10-07 27.86 28.50 27.68 27.95 0.1M
2021-10-06 27.24 27.60 27.22 27.60 0.1M
2021-10-05 27.26 27.44 27.20 27.39 0.1M
2021-10-04 27.33 27.57 27.07 27.21 0.2M
2021-10-01 27.04 27.58 26.80 27.45 0.2M
2021-09-30 27.01 27.16 26.85 26.98 0.1M
2021-09-29 26.64 27.09 26.58 26.88 0.2M
2021-09-28 26.93 26.93 26.38 26.65 0.2M
2021-09-27 27.30 27.30 26.90 26.97 0.2M
2021-09-24 27.58 27.84 27.31 27.40 0.2M
2021-09-23 27.86 28.14 27.68 27.74 0.2M
2021-09-22 27.72 27.95 27.59 27.77 0.1M
2021-09-21 27.69 27.82 27.42 27.58 0.1M
2021-09-20 27.76 27.83 27.36 27.47 0.2M
2021-09-17 28.12 28.32 27.91 27.98 0.1M
2021-09-16 28.02 28.28 27.98 28.28 0.1M
2021-09-15 28.12 28.42 27.95 28.14 0.1M
2021-09-14 28.39 28.54 27.98 28.05 0.1M
2021-09-13 28.95 29.00 28.50 28.51 0.1M
2021-09-10 28.98 29.09 28.69 28.82 0.1M
2021-09-09 29.21 29.46 28.94 28.95 0.1M
2021-09-08 29.40 29.61 29.09 29.28 0.1M
2021-09-07 29.69 29.87 29.42 29.51 0.1M
2021-09-03 29.28 29.99 29.21 29.69 0.1M
2021-09-02 29.15 29.44 29.04 29.24 0.1M
2021-09-01 28.90 29.17 28.74 29.16 0.1M
2021-08-31 28.69 28.81 28.56 28.74 0.1M
2021-08-30 28.40 28.59 28.37 28.58 0.1M
2021-08-27 28.02 28.35 27.61 28.25 0.1M
2021-08-26 28.35 28.50 27.80 28.00 0.2M
2021-08-25 28.25 28.65 28.25 28.53 0.1M
2021-08-24 28.99 29.00 27.90 28.24 0.2M
2021-08-23 28.81 29.00 28.62 28.74 0.1M
2021-08-20 28.42 28.76 28.34 28.69 0.1M
2021-08-19 28.75 28.77 28.30 28.38 0.1M
2021-08-18 29.02 29.08 28.68 28.81 0.1M
2021-08-17 28.65 29.00 28.65 28.96 0.1M
2021-08-16 29.18 29.18 28.78 28.97 0.1M
2021-08-13 29.29 29.36 29.12 29.12 0.1M
2021-08-12 29.42 29.52 29.30 29.45 0.1M
2021-08-11 29.64 29.70 29.42 29.54 0.1M
2021-08-10 29.90 29.90 29.56 29.68 0.1M
2021-08-09 29.79 29.89 29.65 29.87 0.1M
2021-08-06 29.59 29.70 29.14 29.69 0.1M
2021-08-05 29.10 29.63 29.00 29.52 0.1M
2021-08-04 28.86 29.21 28.81 29.16 0.1M
2021-08-03 28.74 28.90 28.42 28.81 0.1M
2021-08-02 28.58 28.72 28.35 28.62 0.1M
2021-07-30 28.25 28.41 28.06 28.36 0.1M
2021-07-29 28.08 28.38 28.08 28.20 0.1M
2021-07-28 27.69 28.25 27.69 28.00 0.1M
2021-07-27 28.07 28.08 27.60 27.78 0.1M
2021-07-26 28.32 28.53 27.90 28.08 0.1M
2021-07-23 28.61 28.61 28.23 28.51 0.1M
2021-07-22 28.50 28.71 28.40 28.46 0.1M
2021-07-21 28.57 28.75 28.40 28.49 0.1M
2021-07-20 27.89 28.58 27.87 28.50 0.1M
2021-07-19 28.27 28.35 27.75 27.88 0.2M
2021-07-16 29.10 29.60 28.50 28.75 0.1M
2021-07-15 29.16 29.45 28.61 28.85 0.1M
2021-07-14 29.35 29.65 29.10 29.17 0.1M
2021-07-13 29.40 29.75 28.91 29.46 0.2M
2021-07-12 29.20 29.42 29.20 29.37 0.1M
2021-07-09 29.61 29.70 29.16 29.31 0.1M
2021-07-08 29.37 29.63 28.83 29.34 0.1M
2021-07-07 29.59 29.75 29.39 29.59 0.1M
2021-07-06 29.75 29.75 29.32 29.57 0.1M
2021-07-02 29.60 29.71 29.29 29.71 0.1M
2021-07-01 28.92 29.51 28.92 29.51 0.1M
2021-06-30 29.25 29.25 28.78 28.92 0.2M
2021-06-29 29.37 29.52 28.85 29.13 0.1M
2021-06-28 29.28 29.36 28.84 29.18 0.1M
2021-06-25 28.83 29.12 28.80 29.01 0.1M
2021-06-24 28.87 29.17 28.65 28.75 0.1M
2021-06-23 28.68 28.90 28.55 28.67 0.1M
2021-06-22 28.50 28.82 28.30 28.82 0.1M
2021-06-21 28.73 28.92 28.31 28.50 0.1M
2021-06-18 28.32 28.97 28.05 28.70 0.1M
2021-06-17 28.79 28.87 28.30 28.31 0.2M
2021-06-16 29.35 29.42 28.75 28.82 0.1M
2021-06-15 29.22 29.45 28.68 29.35 0.2M
2021-06-14 29.04 29.15 28.87 29.12 0.1M
2021-06-11 29.05 29.07 28.84 28.99 0.1M
2021-06-10 28.90 29.05 28.74 28.97 0.1M
2021-06-09 28.86 28.93 28.60 28.90 0.1M
2021-06-08 28.90 29.00 28.60 28.63 0.1M
2021-06-07 28.56 29.23 28.43 28.93 0.1M
2021-06-04 28.59 28.65 28.35 28.53 0.1M
2021-06-03 28.46 28.58 28.31 28.35 0.1M
2021-06-02 28.50 28.60 28.33 28.57 0.2M
2021-06-01 28.49 28.56 27.93 28.45 0.2M
2021-05-28 28.04 28.52 28.00 28.30 0.2M
2021-05-27 27.89 27.93 27.57 27.93 0.1M
2021-05-26 27.25 27.67 26.95 27.61 0.2M
2021-05-25 26.87 27.13 26.81 27.05 0.2M
2021-05-24 27.17 27.37 26.99 27.22 0.1M
2021-05-21 26.78 27.07 26.67 27.06 0.1M
2021-05-20 26.71 26.75 26.47 26.60 0.2M
2021-05-19 26.34 26.55 26.21 26.51 0.1M
2021-05-18 26.41 26.78 26.24 26.55 0.1M
2021-05-17 26.27 26.40 26.03 26.23 0.2M
2021-05-14 25.81 26.39 25.57 26.37 0.2M
2021-05-13 25.23 25.63 25.15 25.47 0.2M
2021-05-12 25.75 26.67 25.25 25.33 0.4M
2021-05-11 26.49 26.49 25.81 25.98 0.3M
2021-05-10 26.94 27.08 26.47 26.68 0.2M
2021-05-07 26.83 27.25 26.69 26.93 0.2M
2021-05-06 27.28 27.44 26.38 26.82 0.3M
2021-05-05 27.50 27.62 27.07 27.32 0.2M
2021-05-04 27.86 27.89 27.07 27.48 0.2M
2021-05-03 27.61 27.85 27.53 27.79 0.2M
2021-04-30 27.62 27.85 27.43 27.52 0.2M
2021-04-29 27.88 28.08 27.36 27.55 0.2M
2021-04-28 27.98 28.03 27.27 27.64 0.2M
2021-04-27 28.00 28.04 27.55 27.68 0.2M
2021-04-26 27.35 28.07 27.35 27.93 0.2M
2021-04-23 27.88 27.88 27.27 27.37 0.2M
2021-04-22 27.64 27.67 26.92 27.22 0.2M
2021-04-21 27.45 27.62 27.12 27.48 0.3M
2021-04-20 27.00 27.38 26.95 27.28 0.2M
2021-04-19 27.35 27.48 26.88 27.21 0.3M
2021-04-16 27.48 27.51 27.15 27.24 0.3M
2021-04-15 27.00 27.28 26.92 27.12 0.2M
2021-04-14 26.90 27.17 26.72 26.78 0.2M
2021-04-13 26.96 27.13 26.37 26.85 0.4M
2021-04-12 27.29 27.29 26.66 26.95 0.2M
2021-04-09 26.75 27.21 26.59 27.15 0.2M
2021-04-08 27.00 27.41 26.47 26.54 0.3M
2021-04-07 27.45 27.45 26.84 26.90 0.3M
2021-04-06 27.60 27.72 27.18 27.28 0.2M
2021-04-05 27.31 27.85 27.30 27.73 0.3M
2021-04-01 26.73 27.32 26.68 27.20 0.4M
2021-03-31 25.48 26.32 25.42 26.30 0.3M
2021-03-30 25.83 25.92 25.25 25.35 0.4M
2021-03-29 25.62 25.94 25.45 25.83 0.2M
2021-03-26 25.68 25.83 25.51 25.57 0.3M
2021-03-25 25.30 25.75 25.09 25.59 0.5M
2021-03-24 25.47 25.71 25.18 25.30 0.8M
2021-03-23 26.31 26.50 25.32 25.50 0.8M
2021-03-22 26.36 26.56 26.07 26.31 0.6M
2021-03-19 26.26 26.59 26.16 26.21 0.3M
2021-03-18 26.90 26.95 26.29 26.33 0.3M
2021-03-17 26.98 27.00 26.52 26.96 0.2M
2021-03-16 27.21 27.49 26.56 26.98 0.3M
2021-03-15 26.96 27.56 26.88 27.15 0.3M
2021-03-12 26.72 27.12 26.11 27.06 0.2M
2021-03-11 27.00 27.45 26.77 27.15 0.2M
2021-03-10 26.89 27.00 26.36 26.49 0.3M
2021-03-09 26.00 26.72 26.00 26.65 0.4M
2021-03-08 26.66 27.00 25.40 25.45 0.4M
2021-03-05 27.00 27.00 25.78 26.77 0.5M
2021-03-04 27.74 28.17 26.49 27.00 0.4M
2021-03-03 28.60 28.70 27.75 27.93 0.2M
2021-03-02 28.35 28.83 28.07 28.59 0.3M
2021-03-01 27.38 28.39 27.38 28.13 0.2M
2021-02-26 27.63 28.09 27.20 27.23 0.3M
2021-02-25 28.42 29.00 27.60 27.71 0.4M
2021-02-24 28.58 29.33 28.50 28.60 0.2M
2021-02-23 28.83 29.18 27.61 28.98 0.4M
2021-02-22 29.40 29.80 28.90 28.94 0.2M
2021-02-19 29.46 30.00 29.40 29.81 0.2M
2021-02-18 29.38 29.60 28.86 29.16 0.4M
2021-02-17 29.75 29.99 29.41 29.60 0.4M
2021-02-16 30.90 30.90 29.80 29.81 0.3M
2021-02-12 29.99 30.68 29.99 30.68 0.3M
2021-02-11 29.90 30.55 29.86 30.22 0.2M
2021-02-10 30.08 30.27 29.65 29.92 0.2M
2021-02-09 29.44 30.25 29.43 29.88 0.3M
2021-02-08 29.26 29.71 29.11 29.51 0.3M
2021-02-05 28.70 29.03 28.36 29.00 0.3M
2021-02-04 28.83 29.25 28.57 28.60 0.8M
2021-02-03 28.83 29.00 28.60 28.72 0.3M
2021-02-02 28.23 28.87 27.99 28.73 0.5M
2021-02-01 28.69 28.80 26.88 28.00 0.7M
2021-01-29 29.48 29.55 28.54 28.89 0.2M
2021-01-28 28.92 29.64 28.59 29.32 0.2M
2021-01-27 29.91 30.14 28.90 29.32 0.1M
2021-01-26 30.30 30.50 30.04 30.04 0.1M
2021-01-25 30.69 30.75 30.29 30.35 0.1M
2021-01-22 30.56 30.56 30.02 30.25 0.2M
2021-01-21 30.41 30.94 30.07 30.22 0.2M
2021-01-20 30.42 30.70 30.26 30.53 0.1M
2021-01-19 30.31 30.64 29.80 30.16 0.2M
2021-01-15 30.15 30.34 29.68 29.78 0.1M
2021-01-14 29.67 30.67 29.67 30.35 0.2M
2021-01-13 30.04 30.05 29.68 29.89 0.1M
2021-01-12 30.10 30.26 29.82 29.98 0.1M
2021-01-11 29.56 30.43 29.40 30.14 0.2M
2021-01-08 29.90 30.40 29.76 29.94 0.1M
2021-01-07 28.82 30.25 28.82 29.90 0.1M
2021-01-06 29.08 29.58 28.33 28.86 0.1M
2021-01-05 29.46 29.46 28.90 29.25 0.1M
2021-01-04 28.65 29.76 28.20 29.26 0.3M