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
2024-12-31 14.37 14.51 14.27 14.40 1.0M
2024-12-30 14.58 14.60 14.41 14.44 0.7M
2024-12-27 14.75 14.89 14.65 14.66 0.5M
2024-12-26 14.75 14.93 14.73 14.81 0.5M
2024-12-24 14.69 15.18 14.62 14.89 0.5M
2024-12-23 14.80 14.87 14.61 14.72 0.6M
2024-12-20 14.59 14.94 14.52 14.74 0.4M
2024-12-19 14.83 14.92 14.64 14.64 0.4M
2024-12-18 15.09 15.18 14.83 14.83 0.4M
2024-12-17 15.18 15.25 15.09 15.09 0.5M
2024-12-16 15.29 15.44 15.21 15.28 0.4M
2024-12-13 15.55 15.58 15.40 15.48 0.4M
2024-12-12 15.74 15.80 15.47 15.50 0.8M
2024-12-11 15.83 15.94 15.71 15.74 0.5M
2024-12-10 15.81 15.95 15.80 15.80 0.4M
2024-12-09 15.78 15.95 15.78 15.85 0.5M
2024-12-06 15.59 15.84 15.59 15.81 1.1M
2024-12-05 15.51 15.56 15.34 15.38 0.3M
2024-12-04 15.55 15.64 15.51 15.57 0.3M
2024-12-03 15.71 15.80 15.51 15.54 0.4M
2024-12-02 15.68 15.86 15.57 15.75 0.3M
2024-11-29 15.60 15.72 15.53 15.66 0.2M
2024-11-27 15.48 15.56 15.42 15.56 0.4M
2024-11-26 15.37 15.49 15.34 15.40 0.5M
2024-11-25 15.34 15.42 15.30 15.34 0.2M
2024-11-22 15.14 15.28 15.06 15.26 0.3M
2024-11-21 15.08 15.20 14.98 15.14 0.2M
2024-11-20 15.02 15.14 14.95 15.02 0.3M
2024-11-19 15.17 15.20 15.00 15.04 0.3M
2024-11-18 15.26 15.30 15.11 15.22 0.2M
2024-11-15 15.33 15.40 14.96 15.26 0.6M
2024-11-14 15.66 15.76 15.53 15.58 0.3M
2024-11-13 15.95 15.97 15.67 15.73 0.3M
2024-11-12 16.04 16.08 15.81 15.84 0.3M
2024-11-11 15.96 16.09 15.94 16.03 0.2M
2024-11-08 15.85 15.98 15.85 15.96 0.1M
2024-11-07 15.85 15.93 15.81 15.85 0.2M
2024-11-06 15.87 15.92 15.66 15.83 0.2M
2024-11-05 15.70 15.76 15.61 15.70 0.3M
2024-11-04 15.82 15.84 15.60 15.62 0.2M
2024-11-01 15.46 15.91 15.46 15.79 0.3M
2024-10-31 15.55 15.59 15.43 15.43 0.2M
2024-10-30 15.47 15.63 15.47 15.52 0.2M
2024-10-29 15.50 15.63 15.47 15.50 0.2M
2024-10-28 15.62 15.72 15.55 15.55 0.2M
2024-10-25 15.67 15.68 15.48 15.54 0.1M
2024-10-24 15.56 15.67 15.52 15.52 0.2M
2024-10-23 15.72 15.72 15.51 15.53 0.2M
2024-10-22 15.69 15.71 15.65 15.70 0.2M
2024-10-21 15.70 15.81 15.67 15.67 0.1M
2024-10-18 15.69 15.77 15.69 15.70 0.1M
2024-10-17 15.93 15.94 15.64 15.67 0.2M
2024-10-16 15.80 15.86 15.76 15.84 0.2M
2024-10-15 15.72 15.84 15.71 15.80 0.2M
2024-10-14 15.84 15.93 15.79 15.91 0.2M
2024-10-11 15.74 15.85 15.67 15.79 0.2M
2024-10-10 15.72 15.75 15.66 15.71 0.1M
2024-10-09 15.72 15.82 15.72 15.74 0.2M
2024-10-08 15.76 15.83 15.70 15.70 0.1M
2024-10-07 15.94 15.97 15.67 15.75 0.2M
2024-10-04 15.81 15.90 15.71 15.89 0.2M
2024-10-03 15.77 15.85 15.76 15.76 0.2M
2024-10-02 15.83 15.85 15.76 15.81 0.1M
2024-10-01 15.87 15.96 15.78 15.89 0.4M
2024-09-30 15.81 16.00 15.74 15.84 0.3M
2024-09-27 15.80 15.98 15.70 15.76 0.3M
2024-09-26 15.82 15.91 15.79 15.79 0.2M
2024-09-25 15.88 15.92 15.72 15.72 0.2M
2024-09-24 15.98 16.02 15.81 15.83 0.2M
2024-09-23 15.98 16.05 15.96 16.02 0.1M
2024-09-20 16.15 16.15 15.96 16.01 0.2M
2024-09-19 16.20 16.24 16.10 16.12 0.2M
2024-09-18 15.82 16.04 15.81 15.93 0.2M
2024-09-17 15.85 16.01 15.82 15.87 0.2M
2024-09-16 15.92 15.95 15.80 15.83 0.1M
2024-09-13 15.99 16.15 15.97 16.05 0.2M
2024-09-12 16.03 16.13 15.96 15.96 0.1M
2024-09-11 15.96 16.06 15.84 16.04 0.2M
2024-09-10 16.05 16.24 15.92 15.95 0.2M
2024-09-09 15.81 16.15 15.81 16.03 0.2M
2024-09-06 15.89 16.04 15.76 15.77 0.2M
2024-09-05 15.95 16.04 15.83 15.86 0.2M
2024-09-04 15.85 16.29 15.85 16.02 0.3M
2024-09-03 15.98 16.11 15.93 15.93 0.2M
2024-08-30 16.14 16.20 16.01 16.06 0.2M
2024-08-29 15.93 16.13 15.92 16.07 0.2M
2024-08-28 15.97 16.04 15.90 15.92 0.1M
2024-08-27 16.01 16.08 15.96 15.99 0.3M
2024-08-26 15.97 16.26 15.96 16.08 0.1M
2024-08-23 15.85 15.99 15.82 15.91 0.1M
2024-08-22 15.96 16.00 15.80 15.80 0.1M
2024-08-21 15.71 15.95 15.71 15.91 0.2M
2024-08-20 15.75 15.79 15.65 15.66 0.1M
2024-08-19 15.54 15.75 15.54 15.72 0.1M
2024-08-16 15.57 15.75 15.56 15.56 0.1M
2024-08-15 15.85 15.95 15.62 15.64 0.2M
2024-08-14 16.00 16.06 15.87 15.91 0.1M
2024-08-13 15.94 16.13 15.94 15.94 0.2M
2024-08-12 15.82 15.98 15.80 15.81 0.2M
2024-08-09 15.87 15.95 15.77 15.85 0.2M
2024-08-08 15.53 15.90 15.53 15.83 0.3M
2024-08-07 15.61 15.76 15.46 15.46 0.2M
2024-08-06 15.45 15.73 15.41 15.54 0.2M
2024-08-05 15.41 15.57 15.35 15.39 0.3M
2024-08-02 15.93 15.93 15.73 15.81 0.2M
2024-08-01 16.05 16.15 15.93 16.07 0.4M
2024-07-31 16.02 16.04 15.84 15.96 0.3M
2024-07-30 15.56 15.80 15.56 15.78 0.3M
2024-07-29 15.75 15.75 15.53 15.53 0.2M
2024-07-26 15.78 15.78 15.63 15.68 0.2M
2024-07-25 15.64 15.81 15.64 15.68 0.2M
2024-07-24 15.73 15.96 15.54 15.64 0.2M
2024-07-23 15.73 15.92 15.73 15.75 0.2M
2024-07-22 15.72 15.84 15.60 15.81 0.1M
2024-07-19 15.68 15.81 15.54 15.70 1.3M
2024-07-18 15.86 16.02 15.57 15.59 0.3M
2024-07-17 15.94 16.07 15.84 15.92 0.3M
2024-07-16 15.80 16.10 15.80 16.01 0.4M
2024-07-15 15.64 15.92 15.63 15.88 0.6M
2024-07-12 15.73 15.79 15.67 15.69 0.2M
2024-07-11 15.38 15.62 15.38 15.59 0.2M
2024-07-10 15.26 15.36 15.23 15.30 0.2M
2024-07-09 15.24 15.36 15.17 15.25 0.2M
2024-07-08 15.29 15.37 15.18 15.19 0.2M
2024-07-05 15.19 15.24 15.14 15.21 0.2M
2024-07-03 15.26 15.28 15.18 15.22 0.1M
2024-07-02 15.40 15.41 15.18 15.28 0.2M
2024-07-01 15.41 15.52 15.29 15.40 0.4M
2024-06-28 15.39 15.48 15.20 15.36 0.4M
2024-06-27 15.12 15.26 15.03 15.26 0.3M
2024-06-26 14.92 15.07 14.90 15.04 0.4M
2024-06-25 15.12 15.12 14.96 14.98 0.2M
2024-06-24 15.03 15.17 15.02 15.10 0.3M
2024-06-21 14.88 15.06 14.88 14.96 0.2M
2024-06-20 15.00 15.08 14.88 14.90 0.2M
2024-06-18 14.99 15.08 14.96 15.02 0.2M
2024-06-17 15.15 15.20 15.03 15.07 0.2M
2024-06-14 15.15 15.30 15.15 15.20 0.1M
2024-06-13 15.56 15.57 15.37 15.46 0.2M
2024-06-12 15.54 15.68 15.50 15.50 0.3M
2024-06-11 15.43 15.49 15.30 15.46 0.1M
2024-06-10 15.25 15.45 15.25 15.41 0.1M
2024-06-07 15.29 15.41 15.25 15.32 0.1M
2024-06-06 15.43 15.44 15.33 15.38 0.2M
2024-06-05 15.26 15.41 15.17 15.40 0.2M
2024-06-04 15.37 15.40 15.22 15.23 0.2M
2024-06-03 15.32 15.46 15.24 15.42 0.2M
2024-05-31 15.21 15.37 15.18 15.27 0.2M
2024-05-30 14.95 15.17 14.95 15.15 0.3M
2024-05-29 14.92 15.06 14.92 14.96 0.2M
2024-05-28 15.18 15.24 15.10 15.11 0.3M
2024-05-24 15.13 15.28 15.12 15.16 0.4M
2024-05-23 15.37 15.40 15.05 15.10 0.3M
2024-05-22 15.36 15.47 15.24 15.32 0.4M
2024-05-21 15.50 15.61 15.38 15.41 0.4M
2024-05-20 15.57 15.69 15.42 15.51 0.7M
2024-05-17 15.11 15.14 15.07 15.10 0.2M
2024-05-16 15.10 15.15 15.03 15.11 0.3M
2024-05-15 15.11 15.18 15.04 15.15 0.4M
2024-05-14 14.97 15.12 14.95 14.99 0.2M
2024-05-13 15.19 15.24 15.04 15.05 0.1M
2024-05-10 15.20 15.27 15.14 15.21 0.2M
2024-05-09 15.07 15.24 15.07 15.20 0.1M
2024-05-08 15.20 15.20 15.08 15.13 0.2M
2024-05-07 15.18 15.25 15.15 15.21 0.2M
2024-05-06 15.17 15.23 15.13 15.20 0.2M
2024-05-03 15.00 15.11 14.96 15.10 0.2M
2024-05-02 14.87 14.87 14.72 14.84 0.2M
2024-05-01 14.45 14.96 14.45 14.76 0.3M
2024-04-30 14.69 14.73 14.41 14.45 0.4M
2024-04-29 14.80 14.87 14.66 14.69 0.2M
2024-04-26 14.65 14.76 14.58 14.73 0.2M
2024-04-25 14.46 14.62 14.42 14.58 0.2M
2024-04-24 14.76 14.81 14.63 14.69 0.3M
2024-04-23 14.62 14.85 14.62 14.77 0.2M
2024-04-22 14.48 14.62 14.48 14.58 0.3M
2024-04-19 14.45 14.59 14.38 14.44 0.2M
2024-04-18 14.65 14.68 14.50 14.51 0.1M
2024-04-17 14.82 14.87 14.63 14.65 0.2M
2024-04-16 14.71 14.85 14.70 14.76 0.2M
2024-04-15 15.13 15.20 14.71 14.74 0.3M
2024-04-12 15.39 15.42 15.08 15.09 0.2M
2024-04-11 15.52 15.57 15.51 15.52 0.2M
2024-04-10 15.60 15.67 15.49 15.51 0.2M
2024-04-09 15.68 15.82 15.67 15.73 0.2M
2024-04-08 15.83 15.91 15.68 15.68 0.2M
2024-04-05 15.77 15.87 15.73 15.83 0.1M
2024-04-04 15.89 15.95 15.80 15.80 0.3M
2024-04-03 15.87 15.92 15.75 15.81 0.6M
2024-04-02 16.18 16.20 15.91 15.91 0.2M
2024-04-01 16.36 16.39 16.30 16.34 0.4M
2024-03-28 16.35 16.47 16.25 16.39 0.6M
2024-03-27 16.21 16.29 16.15 16.29 0.2M
2024-03-26 16.34 16.35 16.15 16.15 0.5M
2024-03-25 16.23 16.30 16.17 16.29 0.3M
2024-03-22 16.22 16.28 16.16 16.27 0.3M
2024-03-21 16.15 16.30 16.13 16.26 0.2M
2024-03-20 16.14 16.14 15.98 16.11 0.3M
2024-03-19 16.10 16.15 16.07 16.10 0.2M
2024-03-18 16.19 16.19 16.10 16.16 0.2M
2024-03-15 16.10 16.18 16.06 16.13 0.2M
2024-03-14 16.23 16.29 16.13 16.18 0.2M
2024-03-13 16.45 16.55 16.35 16.37 0.3M
2024-03-12 16.44 16.44 16.31 16.40 0.2M
2024-03-11 16.45 16.52 16.43 16.46 0.2M
2024-03-08 16.43 16.54 16.42 16.54 0.2M
2024-03-07 16.35 16.48 16.35 16.43 0.2M
2024-03-06 16.29 16.34 16.24 16.32 0.3M
2024-03-05 16.47 16.50 16.09 16.23 0.6M
2024-03-04 16.59 16.59 16.43 16.50 0.4M
2024-03-01 16.31 16.55 16.30 16.51 0.4M
2024-02-29 16.51 16.54 16.28 16.31 0.5M
2024-02-28 16.41 16.49 16.41 16.48 0.3M
2024-02-27 16.32 16.51 16.31 16.50 0.3M
2024-02-26 16.35 16.39 16.30 16.32 0.3M
2024-02-23 16.26 16.34 16.25 16.29 0.3M
2024-02-22 16.09 16.22 16.07 16.20 0.4M
2024-02-21 15.95 16.11 15.95 16.00 0.3M
2024-02-20 15.84 15.97 15.84 15.96 0.5M
2024-02-16 15.80 15.91 15.80 15.87 0.3M
2024-02-15 15.76 15.85 15.76 15.82 0.3M
2024-02-14 15.66 15.77 15.66 15.71 0.3M
2024-02-13 15.88 16.02 15.67 15.73 0.4M
2024-02-12 15.99 16.12 15.99 16.11 0.4M
2024-02-09 15.91 15.99 15.88 15.98 0.4M
2024-02-08 15.81 15.88 15.78 15.86 0.3M
2024-02-07 15.80 15.85 15.75 15.84 0.4M
2024-02-06 15.64 15.74 15.63 15.73 0.3M
2024-02-05 15.49 15.63 15.49 15.63 0.3M
2024-02-02 15.58 15.64 15.52 15.53 0.3M
2024-02-01 15.51 15.68 15.42 15.65 0.4M
2024-01-31 15.43 15.57 15.38 15.41 0.5M
2024-01-30 15.48 15.56 15.42 15.43 0.2M
2024-01-29 15.31 15.52 15.31 15.49 0.6M
2024-01-26 15.18 15.38 15.18 15.31 0.8M
2024-01-25 15.14 15.19 15.13 15.17 0.5M
2024-01-24 15.15 15.17 15.07 15.07 0.5M
2024-01-23 15.08 15.12 15.01 15.10 0.3M
2024-01-22 14.98 15.12 14.98 15.05 0.3M
2024-01-19 14.91 14.97 14.89 14.94 0.5M
2024-01-18 14.92 14.97 14.85 14.91 0.4M
2024-01-17 14.93 15.02 14.85 14.92 0.3M
2024-01-16 15.06 15.18 14.99 15.00 0.3M
2024-01-12 15.18 15.29 15.12 15.13 0.5M
2024-01-11 15.20 15.20 15.06 15.16 0.5M
2024-01-10 15.05 15.30 15.03 15.24 0.5M
2024-01-09 14.94 15.10 14.94 15.05 0.3M
2024-01-08 14.82 15.02 14.76 15.01 0.3M
2024-01-05 14.74 14.84 14.68 14.76 0.4M
2024-01-04 14.64 14.79 14.62 14.77 0.4M
2024-01-03 14.66 14.69 14.59 14.65 0.5M
2024-01-02 14.61 14.76 14.61 14.70 0.4M