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
2022-12-30 15.29 15.63 15.27 15.43 1.1M
2022-12-29 15.22 15.49 15.22 15.38 1.0M
2022-12-28 15.38 15.50 15.10 15.16 1.4M
2022-12-27 15.65 15.70 15.38 15.44 1.0M
2022-12-23 15.62 15.79 15.61 15.64 0.6M
2022-12-22 15.41 15.73 15.41 15.70 0.9M
2022-12-21 15.35 15.65 15.35 15.50 0.8M
2022-12-20 15.29 15.44 15.29 15.32 1.1M
2022-12-19 15.47 15.56 15.33 15.37 1.1M
2022-12-16 15.49 15.59 15.39 15.49 0.7M
2022-12-15 15.72 15.83 15.57 15.68 0.6M
2022-12-14 16.05 16.26 15.88 16.05 0.9M
2022-12-13 16.23 16.36 15.98 16.03 1.0M
2022-12-12 15.87 16.04 15.87 16.02 0.5M
2022-12-09 15.91 16.07 15.86 15.87 0.4M
2022-12-08 15.96 16.13 15.89 15.99 0.6M
2022-12-07 15.98 16.26 15.83 15.92 0.9M
2022-12-06 16.21 16.37 16.03 16.07 0.5M
2022-12-05 16.51 16.55 16.27 16.27 0.5M
2022-12-02 16.14 16.55 16.14 16.53 0.5M
2022-12-01 16.40 16.46 16.31 16.43 0.4M
2022-11-30 15.90 16.39 15.79 16.30 0.6M
2022-11-29 15.92 15.99 15.84 15.87 0.4M
2022-11-28 15.99 16.14 15.80 15.88 0.5M
2022-11-25 15.74 16.04 15.73 15.99 0.2M
2022-11-23 15.63 15.87 15.59 15.73 0.4M
2022-11-22 15.48 15.70 15.45 15.65 0.5M
2022-11-21 15.30 15.48 15.30 15.44 0.5M
2022-11-18 15.30 15.51 15.30 15.32 0.4M
2022-11-17 15.00 15.34 14.92 15.25 0.5M
2022-11-16 15.41 15.50 15.20 15.23 0.7M
2022-11-15 15.80 15.95 15.39 15.51 0.6M
2022-11-14 15.67 15.84 15.62 15.66 0.4M
2022-11-11 15.80 15.90 15.64 15.86 0.5M
2022-11-10 15.37 15.81 15.37 15.74 0.3M
2022-11-09 15.28 15.38 15.11 15.18 0.2M
2022-11-08 15.35 15.44 15.16 15.30 0.5M
2022-11-07 15.28 15.42 15.17 15.33 0.4M
2022-11-04 15.25 15.48 15.16 15.26 0.3M
2022-11-03 15.17 15.37 15.15 15.15 0.4M
2022-11-02 15.54 15.81 15.34 15.37 0.4M
2022-11-01 15.68 15.84 15.50 15.58 0.4M
2022-10-31 15.80 15.92 15.54 15.60 0.5M
2022-10-28 15.34 15.77 15.34 15.74 0.3M
2022-10-27 15.59 15.70 15.31 15.33 0.5M
2022-10-26 15.08 15.72 15.08 15.53 0.4M
2022-10-25 14.80 15.24 14.75 15.19 0.3M
2022-10-24 14.79 15.00 14.75 14.82 0.4M
2022-10-21 14.45 14.84 14.45 14.80 0.3M
2022-10-20 14.63 14.83 14.48 14.50 0.5M
2022-10-19 15.03 15.05 14.63 14.76 0.4M
2022-10-18 15.05 15.33 15.01 15.07 0.4M
2022-10-17 15.06 15.19 14.89 14.90 0.4M
2022-10-14 14.87 15.04 14.81 14.81 0.6M
2022-10-13 14.39 14.96 14.33 14.82 0.4M
2022-10-12 14.75 14.93 14.69 14.85 0.4M
2022-10-11 14.67 15.08 14.60 14.84 0.4M
2022-10-10 15.02 15.07 14.75 14.80 0.4M
2022-10-07 15.34 15.45 15.08 15.14 0.3M
2022-10-06 15.53 15.82 15.44 15.47 0.4M
2022-10-05 15.38 15.98 15.38 15.76 0.3M
2022-10-04 15.46 15.64 15.46 15.61 0.4M
2022-10-03 15.05 15.42 14.91 15.26 0.2M
2022-09-30 14.96 15.43 14.90 14.93 0.4M
2022-09-29 15.07 15.13 14.86 14.91 0.3M
2022-09-28 14.72 15.32 14.72 15.23 0.4M
2022-09-27 14.57 14.83 14.51 14.59 0.6M
2022-09-26 14.53 14.83 14.44 14.56 0.8M
2022-09-23 14.95 15.02 14.41 14.65 0.7M
2022-09-22 15.17 15.35 15.07 15.09 0.4M
2022-09-21 15.44 15.84 15.35 15.35 0.4M
2022-09-20 15.45 15.58 15.37 15.42 0.4M
2022-09-19 15.81 15.87 15.54 15.60 0.4M
2022-09-16 16.01 16.06 15.81 15.98 0.3M
2022-09-15 16.01 16.44 16.01 16.16 0.3M
2022-09-14 16.13 16.26 16.05 16.18 0.3M
2022-09-13 16.60 16.62 16.24 16.30 0.2M
2022-09-12 16.96 17.09 16.80 16.89 0.3M
2022-09-09 16.87 17.07 16.81 16.93 0.3M
2022-09-08 16.36 16.99 16.36 16.92 0.3M
2022-09-07 15.93 16.55 15.93 16.44 0.4M
2022-09-06 16.46 16.52 15.98 16.07 0.5M
2022-09-02 16.55 16.71 16.32 16.38 0.3M
2022-09-01 16.21 16.54 16.14 16.49 0.2M
2022-08-31 16.42 16.59 16.27 16.31 0.3M
2022-08-30 16.48 16.48 16.20 16.25 0.3M
2022-08-29 16.27 16.62 16.27 16.36 0.3M
2022-08-26 16.95 17.01 16.40 16.40 0.3M
2022-08-25 17.02 17.16 16.94 17.02 0.2M
2022-08-24 16.72 17.14 16.70 16.94 0.3M
2022-08-23 16.56 16.88 16.54 16.76 0.4M
2022-08-22 16.66 16.83 16.60 16.65 0.3M
2022-08-19 16.80 17.00 16.78 16.86 0.2M
2022-08-18 17.10 17.25 16.99 17.00 0.4M
2022-08-17 17.45 17.59 17.12 17.12 0.4M
2022-08-16 17.75 17.75 17.38 17.63 0.3M
2022-08-15 17.38 17.70 17.29 17.69 0.3M
2022-08-12 17.20 17.45 17.20 17.38 0.2M
2022-08-11 17.75 17.89 17.29 17.31 0.3M
2022-08-10 17.25 17.84 17.22 17.68 0.3M
2022-08-09 17.26 17.47 16.95 17.04 0.3M
2022-08-08 17.75 17.85 17.31 17.37 0.3M
2022-08-05 17.28 17.63 17.21 17.59 0.3M
2022-08-04 17.25 17.57 17.25 17.42 0.3M
2022-08-03 17.03 17.40 17.03 17.37 0.5M
2022-08-02 16.81 17.23 16.81 16.96 0.5M
2022-08-01 16.73 17.10 16.73 16.95 0.5M
2022-07-29 17.47 17.48 16.92 16.99 0.5M
2022-07-28 17.01 17.35 16.75 17.33 0.3M
2022-07-27 16.94 17.13 16.76 17.04 0.2M
2022-07-26 16.50 16.91 16.50 16.84 0.4M
2022-07-25 16.97 17.03 16.47 16.64 0.3M
2022-07-22 17.04 17.06 16.77 16.94 0.4M
2022-07-21 17.14 17.24 16.86 16.91 0.4M
2022-07-20 17.10 17.20 16.94 17.14 0.2M
2022-07-19 16.55 17.14 16.47 16.98 0.4M
2022-07-18 16.55 16.67 16.28 16.42 0.3M
2022-07-15 16.12 16.38 15.95 16.38 0.2M
2022-07-14 16.00 16.16 15.83 16.02 0.4M
2022-07-13 16.15 16.67 16.00 16.35 0.3M
2022-07-12 16.45 16.70 16.27 16.32 0.2M
2022-07-11 17.00 17.07 16.45 16.48 0.5M
2022-07-08 17.00 17.30 16.78 17.06 0.2M
2022-07-07 17.04 17.19 16.86 17.00 0.5M
2022-07-06 16.91 17.20 16.82 17.02 0.3M
2022-07-05 16.60 16.87 16.42 16.87 0.2M
2022-07-01 16.41 16.93 16.15 16.79 0.2M
2022-06-30 16.30 16.64 15.94 16.43 0.5M
2022-06-29 16.07 16.38 15.80 16.31 0.4M
2022-06-28 16.33 16.48 15.93 15.98 0.5M
2022-06-27 16.24 16.37 15.96 16.20 0.3M
2022-06-24 15.80 16.21 15.63 16.18 0.3M
2022-06-23 15.41 15.67 15.28 15.61 0.4M
2022-06-22 15.18 15.52 15.12 15.31 0.3M
2022-06-21 15.47 15.77 15.24 15.28 0.5M
2022-06-17 15.14 15.74 15.12 15.37 0.4M
2022-06-16 15.23 15.59 15.06 15.20 0.5M
2022-06-15 15.37 15.92 15.21 15.68 0.5M
2022-06-14 15.74 15.74 15.16 15.31 0.5M
2022-06-13 16.11 16.28 15.81 15.90 0.7M
2022-06-10 16.50 16.69 16.26 16.40 0.2M
2022-06-09 17.07 17.39 16.73 16.75 0.3M
2022-06-08 17.29 17.36 17.07 17.27 0.3M
2022-06-07 16.86 17.39 16.82 17.29 0.5M
2022-06-06 17.08 17.29 16.64 16.98 0.4M
2022-06-03 16.88 17.32 16.86 16.97 0.2M
2022-06-02 16.79 17.17 16.76 17.08 0.4M
2022-06-01 16.73 17.28 16.58 16.89 0.5M
2022-05-31 16.85 17.22 16.55 16.72 0.8M
2022-05-27 16.33 17.15 16.33 16.77 0.7M
2022-05-26 15.76 16.58 15.76 16.34 0.6M
2022-05-25 15.94 16.36 15.82 15.82 0.7M
2022-05-24 15.81 16.08 15.70 16.04 0.5M
2022-05-23 16.00 16.24 15.86 16.05 0.4M
2022-05-20 16.04 16.27 15.55 15.98 0.4M
2022-05-19 15.69 16.33 15.55 15.97 0.5M
2022-05-18 16.23 16.54 15.75 15.90 0.6M
2022-05-17 15.82 16.45 15.71 16.41 0.6M
2022-05-16 15.50 15.70 15.40 15.54 0.5M
2022-05-13 15.36 15.70 15.31 15.50 0.6M
2022-05-12 15.02 15.50 14.96 15.28 0.6M
2022-05-11 15.50 15.89 15.21 15.21 0.5M
2022-05-10 16.05 16.57 15.54 15.62 0.8M
2022-05-09 16.74 16.74 15.81 15.91 0.5M
2022-05-06 17.01 17.24 16.71 16.99 0.4M
2022-05-05 17.83 18.04 17.06 17.18 0.3M
2022-05-04 17.48 18.09 17.34 18.03 0.3M
2022-05-03 17.46 17.79 17.40 17.55 0.5M
2022-05-02 17.37 17.69 17.05 17.58 0.4M
2022-04-29 17.66 18.06 17.43 17.48 0.4M
2022-04-28 17.83 17.84 17.21 17.70 0.4M
2022-04-27 17.77 18.22 17.55 17.65 0.3M
2022-04-26 18.08 18.20 17.69 17.70 0.4M
2022-04-25 18.11 18.39 18.00 18.29 0.3M
2022-04-22 18.76 18.76 18.22 18.30 0.3M
2022-04-21 19.45 19.45 18.80 18.90 0.3M
2022-04-20 19.22 19.27 18.93 19.12 0.3M
2022-04-19 18.46 19.12 18.46 19.05 0.4M
2022-04-18 19.00 19.03 18.32 18.46 0.5M
2022-04-14 19.23 19.37 18.81 18.86 0.5M
2022-04-13 18.89 19.38 18.89 19.17 0.4M
2022-04-12 19.30 19.54 18.92 19.03 0.4M
2022-04-11 20.10 20.14 19.21 19.28 0.5M
2022-04-08 20.21 20.54 20.07 20.18 0.2M
2022-04-07 19.98 20.45 19.98 20.31 0.3M
2022-04-06 19.90 20.11 19.57 20.08 0.4M
2022-04-05 20.37 20.68 20.06 20.09 0.4M
2022-04-04 20.30 20.64 20.26 20.36 0.4M
2022-04-01 19.92 20.52 19.92 20.40 0.2M
2022-03-31 20.00 20.23 19.83 20.06 0.3M
2022-03-30 19.62 19.99 19.53 19.96 0.4M
2022-03-29 19.86 19.91 19.62 19.69 0.4M
2022-03-28 19.57 19.84 19.39 19.60 0.2M
2022-03-25 19.51 19.74 19.27 19.57 0.3M
2022-03-24 19.00 19.67 18.95 19.51 0.4M
2022-03-23 19.30 19.33 18.97 19.00 0.3M
2022-03-22 19.23 19.62 19.23 19.37 0.5M
2022-03-21 19.87 19.87 19.35 19.39 0.2M
2022-03-18 19.25 19.90 19.20 19.80 0.3M
2022-03-17 18.78 19.50 18.74 19.29 0.3M
2022-03-16 18.24 18.97 18.24 18.73 0.3M
2022-03-15 18.03 18.36 17.61 18.11 0.5M
2022-03-14 18.60 18.83 17.91 17.96 0.4M
2022-03-11 18.79 19.02 18.53 18.56 0.2M
2022-03-10 18.92 19.12 18.60 18.74 0.4M
2022-03-09 18.79 19.26 18.77 19.21 0.2M
2022-03-08 18.82 19.22 18.39 18.51 0.6M
2022-03-07 19.36 19.54 18.76 18.88 0.4M
2022-03-04 19.74 19.80 19.25 19.45 0.3M
2022-03-03 20.19 20.68 19.60 19.74 0.3M
2022-03-02 20.23 20.28 19.88 20.14 0.3M
2022-03-01 20.45 20.65 19.85 19.99 0.3M
2022-02-28 20.06 20.32 19.72 20.25 0.2M
2022-02-25 19.60 20.08 19.34 20.08 0.3M
2022-02-24 18.52 19.63 18.38 19.57 0.6M
2022-02-23 19.52 19.95 18.91 19.00 0.4M
2022-02-22 19.46 19.95 19.23 19.46 0.3M
2022-02-18 20.00 20.23 19.70 19.76 0.3M
2022-02-17 20.59 21.35 19.96 20.11 0.2M
2022-02-16 20.75 20.97 20.23 20.89 0.4M
2022-02-15 20.43 20.97 20.33 20.72 0.2M
2022-02-14 20.74 20.85 20.27 20.33 0.2M
2022-02-11 21.40 21.58 20.80 20.82 0.2M
2022-02-10 21.99 22.19 21.33 21.48 0.4M
2022-02-09 21.77 22.31 21.72 22.16 0.2M
2022-02-08 22.00 22.11 21.55 21.65 0.2M
2022-02-07 21.65 22.49 21.61 22.02 0.2M
2022-02-04 21.75 22.42 21.74 21.75 0.2M
2022-02-03 22.00 22.31 21.69 21.75 0.2M
2022-02-02 22.11 22.40 21.73 22.23 0.2M
2022-02-01 21.60 22.19 21.50 22.16 0.2M
2022-01-31 20.64 21.61 20.64 21.60 0.4M
2022-01-28 20.48 20.63 19.90 20.60 0.4M
2022-01-27 20.48 20.94 19.73 20.48 0.8M
2022-01-26 20.85 21.00 20.01 20.22 0.4M
2022-01-25 20.65 20.77 20.03 20.40 0.4M
2022-01-24 20.00 20.87 19.23 20.86 0.7M
2022-01-21 21.02 21.27 20.24 20.41 0.4M
2022-01-20 21.44 22.11 21.12 21.20 0.4M
2022-01-19 21.75 21.95 21.41 21.43 0.3M
2022-01-18 22.46 22.50 21.53 21.62 0.3M
2022-01-14 22.85 22.98 22.23 22.48 0.3M
2022-01-13 23.68 23.83 22.95 23.03 0.2M
2022-01-12 24.05 24.28 23.63 23.90 0.2M
2022-01-11 23.44 23.94 23.34 23.94 0.1M
2022-01-10 23.59 23.60 23.00 23.60 0.2M
2022-01-07 24.15 24.17 23.39 23.61 0.3M
2022-01-06 24.20 24.39 23.71 23.99 0.2M
2022-01-05 24.95 25.07 24.15 24.18 0.3M
2022-01-04 25.76 25.78 24.86 25.06 0.2M
2022-01-03 25.32 25.66 25.19 25.59 0.2M