Blackrock Health Sciences Trustのデータ

Blackrock Health Sciences Trustの基本情報

名前 Blackrock Health Sciences Trust
ティッカー BME
国 United States
上場年 2005.0
セクター nan

Blackrock Health Sciences Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.2 48.36 49.0 48.43 35900.0 48.43
2021-02-12 49.27 48.5 48.72 48.9 30100.0 48.9
2021-02-11 49.78 48.85 49.49 49.0 31500.0 48.8
2021-02-10 49.79 49.12 49.39 49.48 38300.0 49.28
2021-02-09 49.45 48.72 49.13 49.41 28600.0 49.21
2021-02-08 49.37 48.67 49.3 49.02 34900.0 48.82
2021-02-05 49.29 48.15 48.53 49.29 53600.0 49.09
2021-02-04 48.5 47.85 47.85 48.08 25400.0 47.88
2021-02-03 48.44 47.7 48.05 48.05 23400.0 47.85
2021-02-02 48.86 47.97 48.23 48.07 30700.0 47.87
2021-02-01 48.5 47.48 48.43 48.5 27300.0 48.3
2021-01-29 48.69 47.41 48.23 47.88 33700.0 47.68
2021-01-28 48.56 47.36 47.47 47.98 31700.0 47.78
2021-01-27 49.07 47.33 48.53 47.67 51700.0 47.48
2021-01-26 49.8 48.69 48.71 48.99 22100.0 48.79
2021-01-25 49.81 48.71 49.48 48.85 48500.0 48.65
2021-01-22 50.23 49.46 49.85 49.84 31800.0 49.64
2021-01-21 50.42 49.72 50.17 50.1 21500.0 49.9
2021-01-20 50.94 49.94 50.02 50.31 26900.0 50.1
2021-01-19 50.2 49.66 49.8 49.91 26300.0 49.71
2021-01-15 50.07 49.42 49.8 49.59 26600.0 49.39
2021-01-14 49.8 49.17 49.45 49.8 20100.0 49.6
2021-01-13 49.5 48.39 48.57 49.46 47100.0 49.06
2021-01-12 48.76 48.18 48.64 48.29 34100.0 47.9
2021-01-11 48.78 48.28 48.3 48.47 45900.0 48.08
2021-01-08 48.77 47.98 48.5 48.17 24700.0 47.78
2021-01-07 48.45 47.76 47.77 48.25 25700.0 47.86
2021-01-06 48.4 47.53 48.0 47.97 38800.0 47.58
2021-01-05 48.55 47.79 48.53 48.07 39700.0 47.68
2021-01-04 48.5 47.35 47.59 48.39 47300.0 48.0
2020-12-31 48.23 47.59 48.23 47.59 40100.0 47.2
2020-12-30 48.37 47.64 48.25 48.03 27300.0 47.64
2020-12-29 48.37 47.23 48.31 47.86 31700.0 47.47
2020-12-28 48.08 47.5 47.58 48.01 25800.0 47.62
2020-12-24 48.34 47.51 48.18 47.7 20000.0 47.31
2020-12-23 48.48 47.89 48.02 48.15 21500.0 47.76
2020-12-22 48.4 47.56 48.18 47.82 36600.0 47.43
2020-12-21 48.45 47.66 47.96 48.18 31600.0 47.79
2020-12-18 48.72 48.06 48.52 48.67 26000.0 48.28
2020-12-17 48.58 47.75 47.75 48.41 48300.0 48.02
2020-12-16 47.8 46.88 47.2 47.75 44200.0 47.36
2020-12-15 47.2 46.55 47.2 47.2 18300.0 46.82
2020-12-14 47.09 46.27 46.37 47.09 39600.0 46.71
2020-12-11 46.23 45.46 46.08 46.21 30700.0 45.64
2020-12-10 46.3 45.9 45.99 46.16 27700.0 45.59
2020-12-09 46.43 45.9 46.43 46.08 28200.0 45.51
2020-12-08 46.19 45.29 45.65 46.17 39500.0 45.6
2020-12-07 46.74 45.66 46.69 45.78 57600.0 45.21
2020-12-04 47.19 46.5 46.9 46.62 53100.0 46.04
2020-12-03 47.25 46.67 46.95 46.83 28700.0 46.25
2020-12-02 47.39 46.6 47.37 46.96 34600.0 46.38
2020-12-01 47.37 46.5 46.61 47.37 33500.0 46.78
2020-11-30 46.83 46.0 46.79 46.2 57200.0 45.63
2020-11-27 46.38 45.85 45.85 46.23 15400.0 45.66
2020-11-25 45.98 45.44 45.58 45.77 30200.0 45.2
2020-11-24 46.31 45.46 45.47 45.66 47100.0 45.09
2020-11-23 45.95 45.44 45.82 45.44 36500.0 44.88
2020-11-20 46.66 45.5 45.91 45.7 25400.0 45.13
2020-11-19 46.23 45.69 46.05 46.0 24600.0 45.43
2020-11-18 47.05 46.01 46.9 46.24 49500.0 45.67
2020-11-17 47.0 46.37 46.69 46.6 43900.0 46.02
2020-11-16 47.1 46.36 46.75 46.65 51300.0 46.07
2020-11-13 46.54 45.44 46.15 46.49 38100.0 45.91
2020-11-12 46.13 45.25 46.05 46.05 73100.0 45.28
2020-11-11 46.94 44.93 44.95 46.23 27100.0 45.46
2020-11-10 44.62 44.0 44.54 44.62 28300.0 43.88
2020-11-09 45.74 44.46 45.0 44.49 50900.0 43.75
2020-11-06 44.54 44.17 44.42 44.26 24500.0 43.52
2020-11-05 44.7 44.23 44.65 44.49 31000.0 43.75
2020-11-04 44.55 43.2 43.2 44.13 57900.0 43.39
2020-11-03 42.81 42.1 42.1 42.78 33400.0 42.07
2020-11-02 42.33 41.8 41.96 42.06 24600.0 41.36
2020-10-30 41.86 41.2 41.82 41.7 41800.0 41.0
2020-10-29 42.16 41.0 41.91 41.71 29000.0 41.01
2020-10-28 43.0 41.67 42.67 41.91 66500.0 41.21
2020-10-27 43.64 42.9 43.29 43.06 26600.0 42.34
2020-10-26 43.46 42.57 43.46 43.21 38700.0 42.49
2020-10-23 43.79 43.32 43.62 43.63 19300.0 42.9
2020-10-22 43.47 43.01 43.3 43.42 35500.0 42.7
2020-10-21 43.73 43.06 43.5 43.06 33700.0 42.34
2020-10-20 44.0 43.41 43.83 43.55 41800.0 42.82
2020-10-19 44.44 43.72 44.43 43.83 32500.0 43.1
2020-10-16 44.58 44.11 44.3 44.18 28200.0 43.44
2020-10-15 44.3 43.84 44.0 44.09 21600.0 43.35
2020-10-14 44.93 44.34 44.72 44.51 24400.0 43.77
2020-10-13 44.95 44.57 44.81 44.81 21400.0 43.87
2020-10-12 44.99 44.34 44.49 44.92 26000.0 43.97
2020-10-09 44.66 44.2 44.25 44.26 28200.0 43.33
2020-10-08 44.34 44.0 44.34 44.07 20500.0 43.14
2020-10-07 44.3 43.5 43.67 44.14 60800.0 43.21
2020-10-06 43.9 43.4 43.68 43.51 32800.0 42.59
2020-10-05 43.65 42.43 42.43 43.52 30400.0 42.6
2020-10-02 42.79 42.09 42.24 42.42 40000.0 41.53
2020-10-01 43.39 42.69 43.39 42.94 28500.0 42.03
2020-09-30 43.4 42.78 43.4 42.86 41800.0 41.96
2020-09-29 42.96 42.57 42.95 42.88 34000.0 41.98
2020-09-28 42.96 42.54 42.72 42.78 42300.0 41.88
2020-09-25 42.29 40.72 40.72 42.15 54800.0 41.26
2020-09-24 41.0 40.5 40.77 40.57 35500.0 39.71
2020-09-23 41.67 40.73 41.43 40.84 37300.0 39.98
2020-09-22 41.33 40.87 40.97 41.33 13900.0 40.46
2020-09-21 41.55 40.55 41.55 40.96 44100.0 40.1
2020-09-18 41.99 41.72 41.91 41.85 17000.0 40.97
2020-09-17 42.21 41.54 41.95 41.7 22900.0 40.82
2020-09-16 42.62 42.2 42.22 42.35 34200.0 41.46
2020-09-15 42.33 41.65 41.92 42.23 31100.0 41.34
2020-09-14 42.31 41.21 42.16 41.67 92600.0 40.79
2020-09-11 42.15 41.65 42.1 41.91 36900.0 40.83
2020-09-10 42.77 41.8 42.62 41.9 34300.0 40.82
2020-09-09 42.78 42.38 42.55 42.59 66200.0 41.49
2020-09-08 42.75 42.25 42.75 42.26 33200.0 41.17
2020-09-04 43.23 42.36 43.23 42.93 41700.0 41.82
2020-09-03 43.98 42.92 43.98 42.98 32500.0 41.87
2020-09-02 44.0 43.37 43.6 44.0 36100.0 42.87
2020-09-01 43.57 43.2 43.41 43.48 32500.0 42.36
2020-08-31 43.59 43.22 43.55 43.4 27700.0 42.28
2020-08-28 43.38 42.95 43.38 43.19 24000.0 42.08
2020-08-27 43.45 42.6 42.77 43.2 42400.0 42.09
2020-08-26 43.22 42.51 43.06 42.86 31100.0 41.76
2020-08-25 42.92 42.45 42.69 42.92 21700.0 41.81
2020-08-24 42.99 42.37 42.99 42.65 32600.0 41.55
2020-08-21 43.51 42.65 43.26 42.96 29000.0 41.85
2020-08-20 42.88 42.67 42.68 42.8 22000.0 41.7
2020-08-19 43.08 42.7 43.02 42.8 20200.0 41.7
2020-08-18 43.0 42.75 42.75 42.84 11900.0 41.74
2020-08-17 42.83 42.59 42.83 42.7 22600.0 41.6
2020-08-14 43.0 42.35 42.66 42.42 21700.0 41.33
2020-08-13 43.02 42.05 42.8 42.69 60200.0 41.59
2020-08-12 43.31 42.67 42.67 43.06 51700.0 41.76
2020-08-11 43.58 42.49 43.35 42.49 71500.0 41.2
2020-08-10 43.36 43.06 43.24 43.27 35400.0 41.96
2020-08-07 43.49 43.05 43.2 43.48 16400.0 42.16
2020-08-06 43.58 43.1 43.53 43.24 35400.0 41.93
2020-08-05 43.55 43.31 43.55 43.39 28400.0 42.08
2020-08-04 43.51 43.12 43.47 43.25 24100.0 41.94
2020-08-03 43.6 42.6 42.94 43.56 38000.0 42.24
2020-07-31 43.23 42.41 43.23 42.74 43200.0 41.45
2020-07-30 43.23 42.73 42.73 42.95 19000.0 41.65
2020-07-29 43.55 43.0 43.0 43.31 48400.0 42.0
2020-07-28 43.4 43.14 43.38 43.3 25100.0 41.99
2020-07-27 43.58 42.84 43.27 43.58 36900.0 42.26
2020-07-24 43.12 42.61 43.12 43.01 28500.0 41.71
2020-07-23 43.7 43.09 43.42 43.23 27300.0 41.92
2020-07-22 43.52 42.88 43.2 43.5 24000.0 42.18
2020-07-21 43.73 42.63 43.55 42.96 65100.0 41.66
2020-07-20 43.81 43.41 43.68 43.52 37800.0 42.2
2020-07-17 43.95 43.38 43.46 43.66 26900.0 42.34
2020-07-16 43.76 43.03 43.57 43.44 55200.0 42.12
2020-07-15 43.91 43.49 43.74 43.77 24400.0 42.44
2020-07-14 43.5 42.09 42.87 43.17 38600.0 41.86
2020-07-13 44.03 43.04 43.94 43.16 46000.0 41.66
2020-07-10 44.15 42.82 43.11 43.48 43600.0 41.97
2020-07-09 43.57 42.69 43.52 43.28 29900.0 41.78
2020-07-08 43.5 43.04 43.49 43.5 27300.0 41.99
2020-07-07 43.24 42.47 42.54 43.19 50600.0 41.69
2020-07-06 42.79 42.01 42.28 42.79 36400.0 41.3
2020-07-02 42.06 41.41 41.52 41.9 29000.0 40.44
2020-07-01 41.52 41.16 41.16 41.4 22100.0 39.96
2020-06-30 41.12 40.26 40.31 40.78 27900.0 39.36
2020-06-29 40.81 40.03 40.74 40.37 58000.0 38.97
2020-06-26 41.21 40.5 40.97 40.5 30300.0 39.09
2020-06-25 41.48 40.63 41.0 41.01 34100.0 39.58
2020-06-24 41.53 40.2 41.47 40.88 64900.0 39.46
2020-06-23 41.75 41.2 41.39 41.48 55600.0 40.04
2020-06-22 41.56 41.13 41.5 41.3 49500.0 39.86
2020-06-19 41.94 41.5 41.89 41.63 38900.0 40.18
2020-06-18 41.48 40.81 40.88 41.34 22900.0 39.9
2020-06-17 41.33 40.9 41.12 40.95 26600.0 39.53
2020-06-16 42.15 40.87 42.1 41.1 71300.0 39.67
2020-06-15 41.99 39.8 40.04 41.99 47800.0 40.53
2020-06-12 42.02 40.05 41.85 40.36 43200.0 38.96
2020-06-11 42.15 40.88 42.0 41.25 82400.0 39.62
2020-06-10 43.02 42.5 42.84 42.64 47500.0 40.96
2020-06-09 42.89 42.56 42.89 42.6 33000.0 40.92
2020-06-08 43.2 42.79 43.2 42.94 39900.0 41.25
2020-06-05 43.16 42.8 42.99 42.8 46900.0 41.11
2020-06-04 43.36 42.52 43.36 42.89 52200.0 41.2
2020-06-03 43.1 42.52 42.85 43.1 51000.0 41.4
2020-06-02 43.29 42.15 43.16 42.37 72700.0 40.7
2020-06-01 43.0 41.99 42.49 43.0 40300.0 41.3
2020-05-29 42.49 41.54 42.49 42.49 63100.0 40.81
2020-05-28 42.35 41.04 41.05 42.35 55100.0 40.68
2020-05-27 41.05 40.15 41.0 40.81 32300.0 39.2
2020-05-26 41.29 40.71 41.03 40.75 68500.0 39.14
2020-05-22 40.82 40.15 40.23 40.82 29300.0 39.21
2020-05-21 40.71 40.0 40.65 40.16 36900.0 38.58
2020-05-20 41.24 40.52 41.24 40.79 46800.0 39.18
2020-05-19 41.57 40.73 41.0 40.8 55500.0 39.19
2020-05-18 41.89 41.0 41.89 41.0 65300.0 39.38
2020-05-15 40.57 39.71 40.09 40.57 43500.0 38.97
2020-05-14 40.6 39.69 40.54 40.09 30300.0 38.51
2020-05-13 41.2 40.05 41.19 40.25 45200.0 38.47
2020-05-12 41.42 40.82 41.42 41.01 50500.0 39.2
2020-05-11 41.0 40.04 40.04 40.59 69700.0 38.79
2020-05-08 41.2 40.29 41.16 40.56 73100.0 38.77
2020-05-07 41.23 40.31 40.7 40.63 33400.0 38.83
2020-05-06 40.91 40.25 40.51 40.39 38300.0 38.6
2020-05-05 40.66 40.04 40.08 40.46 58300.0 38.67
2020-05-04 39.92 39.39 39.76 39.9 28400.0 38.14
2020-05-01 40.08 39.38 40.03 39.98 49800.0 38.21
2020-04-30 40.25 39.63 40.14 40.15 49900.0 38.37
2020-04-29 40.88 40.02 40.88 40.29 46200.0 38.51
2020-04-28 40.99 39.61 40.99 40.62 42100.0 38.82
2020-04-27 40.51 40.2 40.48 40.2 68100.0 38.42
2020-04-24 40.58 39.87 40.58 40.5 47900.0 38.71
2020-04-23 40.5 39.83 39.94 40.02 41800.0 38.25
2020-04-22 40.48 39.56 39.64 40.06 75700.0 38.29
2020-04-21 39.49 38.61 39.33 39.25 38000.0 37.51
2020-04-20 40.82 39.86 40.46 39.86 70100.0 38.1
2020-04-17 41.54 40.83 41.54 40.89 55600.0 39.08
2020-04-16 40.98 40.01 40.71 40.45 85800.0 38.66
2020-04-15 41.0 38.27 39.1 40.79 94800.0 38.99
2020-04-14 39.3 38.12 38.12 39.28 53100.0 37.54
2020-04-13 38.75 37.22 38.75 37.6 65800.0 35.75
2020-04-09 38.55 37.45 38.07 38.08 72100.0 36.2
2020-04-08 37.99 36.01 36.85 37.85 78100.0 35.98
2020-04-07 37.9 36.07 37.26 36.38 75400.0 34.59
2020-04-06 36.75 33.9 33.9 36.6 78800.0 34.8
2020-04-03 34.1 32.65 33.96 33.66 55400.0 32.0
2020-04-02 34.15 32.06 32.87 33.89 78800.0 32.22
2020-04-01 36.8 33.63 35.74 33.63 76900.0 31.97
2020-03-31 36.99 35.77 36.02 36.05 72500.0 34.27
2020-03-30 36.32 35.06 35.61 35.84 68300.0 34.07
2020-03-27 35.99 34.04 35.9 35.64 78600.0 33.88
2020-03-26 36.92 35.18 35.45 36.69 93700.0 34.88
2020-03-25 35.0 30.95 31.43 34.98 121600.0 33.26
2020-03-24 30.8 28.7 28.7 30.43 85200.0 28.93
2020-03-23 29.69 27.0 29.01 27.7 123800.0 26.33
2020-03-20 32.78 30.0 30.88 30.01 67400.0 28.53
2020-03-19 31.0 29.0 30.19 30.55 74800.0 29.04
2020-03-18 32.16 29.03 32.16 31.0 119200.0 29.47
2020-03-17 34.0 31.78 31.99 33.16 49900.0 31.52
2020-03-16 34.32 30.0 31.7 32.52 90300.0 30.92
2020-03-13 36.88 33.01 33.31 35.44 97800.0 33.69
2020-03-12 35.79 33.0 35.62 33.09 107500.0 31.27
2020-03-11 38.69 37.15 38.47 37.25 47000.0 35.2
2020-03-10 39.46 38.23 39.46 38.94 52900.0 36.8
2020-03-09 39.14 37.0 37.01 38.55 72800.0 36.43
2020-03-06 40.92 40.01 40.13 40.55 52600.0 38.32
2020-03-05 41.19 40.74 40.74 41.07 34600.0 38.81
2020-03-04 41.3 40.29 40.57 41.3 51000.0 39.03
2020-03-03 40.67 39.43 40.28 39.87 44900.0 37.68
2020-03-02 40.24 37.5 37.5 40.15 85400.0 37.94
2020-02-28 37.66 36.82 37.5 37.46 63400.0 35.4
2020-02-27 39.37 37.35 38.86 38.3 109100.0 36.19
2020-02-26 40.94 38.98 40.39 39.58 92000.0 37.4
2020-02-25 42.32 40.2 42.15 40.59 73600.0 38.36
2020-02-24 42.43 41.81 42.36 42.05 32600.0 39.74
2020-02-21 43.15 42.81 43.1 42.94 21100.0 40.58
2020-02-20 43.5 42.84 43.38 42.95 33900.0 40.59
2020-02-19 43.87 43.51 43.87 43.51 14600.0 41.11
2020-02-18 43.68 43.34 43.65 43.65 16400.0 41.25