Nasdaq USD

BlackRock Health Sciences Opps K (SHSKX)

65.23
+0.08
+(0.12%)
At close: May 30 at 7:10:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202565.1565.1565.1565.1565.15-
May 28, 202564.6264.6264.6264.6264.62-
May 27, 202564.9864.9864.9864.9864.98-
May 23, 202564.2264.2264.2264.2264.22-
May 22, 202564.2964.2964.2964.2964.29-
May 21, 202564.7464.7464.7464.7464.74-
May 20, 202566.1066.1066.1066.1066.10-
May 19, 202565.9465.9465.9465.9465.94-
May 16, 202565.4265.4265.4265.4265.42-
May 15, 202564.3564.3564.3564.3564.35-
May 14, 202563.4463.4463.4463.4463.44-
May 13, 202564.5664.5664.5664.5664.56-
May 12, 202566.0066.0066.0066.0066.00-
May 9, 202564.5964.5964.5964.5964.59-
May 8, 202565.3065.3065.3065.3065.30-
May 7, 202565.6365.6365.6365.6365.63-
May 6, 202565.6365.6365.6365.6365.63-
May 5, 202567.5067.5067.5067.5067.50-
May 2, 202567.6767.6767.6767.6767.67-
May 1, 202566.6566.6566.6566.6566.65-
Apr 30, 202568.3368.3368.3368.3368.33-
Apr 29, 202567.7767.7767.7767.7767.77-
Apr 28, 202567.3967.3967.3967.3967.39-
Apr 25, 202567.1167.1167.1167.1167.11-
Apr 24, 202566.7866.7866.7866.7866.78-
Apr 23, 202565.9365.9365.9365.9365.93-
Apr 22, 202565.4165.4165.4165.4165.41-
Apr 21, 202564.2364.2364.2364.2364.23-
Apr 17, 202565.3565.3565.3565.3565.35-
Apr 16, 202565.4165.4165.4165.4165.41-
Apr 15, 202565.9265.9265.9265.9265.92-
Apr 14, 202566.2366.2366.2366.2366.23-
Apr 11, 202565.3765.3765.3765.3765.37-
Apr 10, 202564.2664.2664.2664.2664.26-
Apr 9, 202566.1566.1566.1566.1566.15-
Apr 8, 202563.2763.2763.2763.2763.27-
Apr 7, 202564.2664.2664.2664.2664.26-
Apr 4, 202564.5264.5264.5264.5264.52-
Apr 3, 202568.4368.4368.4368.4368.43-
Apr 2, 202569.2069.2069.2069.2069.20-
Apr 1, 202568.6868.6868.6868.6868.68-
Mar 31, 202569.8569.8569.8569.8569.85-
Mar 28, 202569.5769.5769.5769.5769.57-
Mar 27, 202569.9169.9169.9169.9169.91-
Mar 26, 202569.7469.7469.7469.7469.74-
Mar 25, 202570.2270.2270.2270.2270.22-
Mar 24, 202571.0471.0471.0471.0471.04-
Mar 21, 202570.4470.4470.4470.4470.44-
Mar 20, 202570.5270.5270.5270.5270.52-
Mar 19, 202570.6170.6170.6170.6170.61-
Mar 18, 202570.4670.4670.4670.4670.46-
Mar 17, 202570.6470.6470.6470.6470.64-
Mar 14, 202569.7769.7769.7769.7769.77-
Mar 13, 202569.1469.1469.1469.1469.14-
Mar 12, 202569.6369.6369.6369.6369.63-
Mar 11, 202569.9469.9469.9469.9469.94-
Mar 10, 202570.3970.3970.3970.3970.39-
Mar 7, 202571.6271.6271.6271.6271.62-
Mar 6, 202571.9371.9371.9371.9371.93-
Mar 5, 202572.6172.6172.6172.6172.61-
Mar 4, 202571.7871.7871.7871.7871.78-
Mar 3, 202572.3772.3772.3772.3772.37-
Feb 28, 202572.3972.3972.3972.3972.39-
Feb 27, 202571.4571.4571.4571.4571.45-
Feb 26, 202571.9971.9971.9971.9971.99-
Feb 25, 202572.0472.0472.0472.0472.04-
Feb 24, 202572.0172.0172.0172.0172.01-
Feb 21, 202571.7571.7571.7571.7571.75-
Feb 20, 202572.2072.2072.2072.2072.20-
Feb 19, 202571.8671.8671.8671.8671.86-
Feb 18, 202571.1571.1571.1571.1571.15-
Feb 14, 202571.2271.2271.2271.2271.22-
Feb 13, 202571.8071.8071.8071.8071.80-
Feb 12, 202571.6071.6071.6071.6071.60-
Feb 11, 202571.6471.6471.6471.6471.64-
Feb 10, 202571.9671.9671.9671.9671.96-
Feb 7, 202572.0972.0972.0972.0972.09-
Feb 6, 202572.6572.6572.6572.6572.65-
Feb 5, 202573.2773.2773.2773.2773.27-
Feb 4, 202572.2772.2772.2772.2772.27-
Feb 3, 202572.2172.2172.2172.2172.21-
Jan 31, 202572.1172.1172.1172.1172.11-
Jan 30, 202572.4372.4372.4372.4372.43-
Jan 29, 202571.6071.6071.6071.6071.60-
Jan 28, 202572.1072.1072.1072.1072.10-
Jan 27, 202572.3872.3872.3872.3872.38-
Jan 24, 202571.4071.4071.4071.4071.40-
Jan 23, 202571.3471.3471.3471.3471.34-
Jan 22, 202570.4970.4970.4970.4970.49-
Jan 21, 202570.5170.5170.5170.5170.51-
Jan 17, 202569.1269.1269.1269.1269.12-
Jan 16, 202569.4469.4469.4469.4469.44-
Jan 15, 202569.0469.0469.0469.0469.04-
Jan 14, 202568.4668.4668.4668.4668.46-
Jan 13, 202569.1269.1269.1269.1269.12-
Jan 10, 202568.5568.5568.5568.5568.55-
Jan 8, 202569.0969.0969.0969.0969.09-
Jan 7, 202568.5768.5768.5768.5768.57-
Jan 6, 202568.2868.2868.2868.2868.28-
Jan 3, 202568.1968.1968.1968.1968.19-
Jan 2, 202567.4767.4767.4767.4767.47-
Dec 31, 202467.3767.3767.3767.3767.37-
Dec 30, 202467.3367.3367.3367.3367.33-
Dec 27, 202468.1868.1868.1868.1868.18-
Dec 26, 202468.5968.5968.5968.5968.59-
Dec 24, 202468.4468.4468.4468.4468.44-
Dec 23, 202468.1268.1268.1268.1268.12-
Dec 20, 202467.5667.5667.5667.5667.56-
Dec 19, 202466.8866.8866.8866.8866.88-
Dec 18, 202467.2367.2367.2367.2367.23-
Dec 17, 202468.7068.7068.7068.7068.70-
Dec 16, 202468.7168.7168.7168.7168.71-
Dec 13, 202469.0369.0369.0369.0369.03-
Dec 12, 202469.1569.1569.1569.1569.15-
Dec 11, 2024 0.293 Dividend
Dec 11, 202469.8569.8569.8569.8569.85-
Dec 11, 2024 3.09 Capital Gains
Dec 10, 202473.8073.8073.8073.8070.42-
Dec 9, 202473.9773.9773.9773.9770.58-
Dec 6, 202474.0574.0574.0574.0570.65-
Dec 5, 202474.2674.2674.2674.2670.85-
Dec 4, 202475.2075.2075.2075.2071.75-
Dec 3, 202474.9874.9874.9874.9871.54-
Dec 2, 202475.2375.2375.2375.2371.78-
Nov 29, 202475.3475.3475.3475.3471.88-
Nov 27, 202475.1375.1375.1375.1371.68-
Nov 26, 202474.7674.7674.7674.7671.33-
Nov 25, 202474.2174.2174.2174.2170.81-
Nov 22, 202473.6773.6773.6773.6770.29-
Nov 21, 202473.5773.5773.5773.5770.20-
Nov 20, 202473.0673.0673.0673.0669.71-
Nov 19, 202472.2072.2072.2072.2068.89-
Nov 18, 202472.2772.2772.2772.2768.96-
Nov 15, 202472.2672.2672.2672.2668.95-
Nov 14, 202474.0074.0074.0074.0070.61-
Nov 13, 202475.2375.2375.2375.2371.78-
Nov 12, 202475.3475.3475.3475.3471.88-
Nov 11, 202476.4376.4376.4376.4372.92-
Nov 8, 202476.7976.7976.7976.7973.27-
Nov 7, 202476.0676.0676.0676.0672.57-
Nov 6, 202475.5075.5075.5075.5072.04-
Nov 5, 202475.2875.2875.2875.2871.83-
Nov 4, 202474.6374.6374.6374.6371.21-
Nov 1, 202474.9574.9574.9574.9571.51-
Oct 31, 202474.2874.2874.2874.2870.87-
Oct 30, 202474.9274.9274.9274.9271.48-
Oct 29, 202475.2275.2275.2275.2271.77-
Oct 28, 202475.4075.4075.4075.4071.94-
Oct 25, 202475.3375.3375.3375.3371.87-
Oct 24, 202475.6575.6575.6575.6572.18-
Oct 23, 202476.1376.1376.1376.1372.64-
Oct 22, 202476.6876.6876.6876.6873.16-
Oct 21, 202476.8376.8376.8376.8373.31-
Oct 18, 202477.6577.6577.6577.6574.09-
Oct 17, 202476.9576.9576.9576.9573.42-
Oct 16, 202477.3877.3877.3877.3873.83-
Oct 15, 202477.0277.0277.0277.0273.49-
Oct 14, 202477.9677.9677.9677.9674.38-
Oct 11, 202477.5477.5477.5477.5473.98-
Oct 10, 202476.7676.7676.7676.7673.24-
Oct 9, 202476.9076.9076.9076.9073.37-
Oct 8, 202476.3276.3276.3276.3272.82-
Oct 7, 202475.7475.7475.7475.7472.27-
Oct 4, 202476.2576.2576.2576.2572.75-
Oct 3, 202476.1076.1076.1076.1072.61-
Oct 2, 202476.9076.9076.9076.9073.37-
Oct 1, 202477.0677.0677.0677.0673.53-
Sep 30, 202477.4877.4877.4877.4873.93-
Sep 27, 202477.0577.0577.0577.0573.52-
Sep 26, 202477.0277.0277.0277.0273.49-
Sep 25, 202476.8376.8376.8376.8373.31-
Sep 24, 202477.4277.4277.4277.4273.87-
Sep 23, 202477.7377.7377.7377.7374.16-
Sep 20, 202478.1478.1478.1478.1474.56-
Sep 19, 202478.4378.4378.4378.4374.83-
Sep 18, 202477.9377.9377.9377.9374.36-
Sep 17, 202477.9977.9977.9977.9974.41-
Sep 16, 202478.8578.8578.8578.8575.23-
Sep 13, 202478.5178.5178.5178.5174.91-
Sep 12, 202478.1978.1978.1978.1974.60-
Sep 11, 202477.9777.9777.9777.9774.39-
Sep 10, 202478.0378.0378.0378.0374.45-
Sep 9, 202477.7677.7677.7677.7674.19-
Sep 6, 202477.1377.1377.1377.1373.59-
Sep 5, 202477.5477.5477.5477.5473.98-
Sep 4, 202478.5678.5678.5678.5674.96-
Sep 3, 202478.5378.5378.5378.5374.93-
Aug 30, 202478.8878.8878.8878.8875.26-
Aug 29, 202478.4878.4878.4878.4874.88-
Aug 28, 202478.1778.1778.1778.1774.58-
Aug 27, 202478.1978.1978.1978.1974.60-
Aug 26, 202478.0478.0478.0478.0474.46-
Aug 23, 202478.1978.1978.1978.1974.60-
Aug 22, 202477.8777.8777.8777.8774.30-
Aug 21, 202477.9677.9677.9677.9674.38-
Aug 20, 202477.7277.7277.7277.7274.16-
Aug 19, 202477.5177.5177.5177.5173.95-
Aug 16, 202476.9276.9276.9276.9273.39-
Aug 15, 202476.8276.8276.8276.8273.30-
Aug 14, 202476.3576.3576.3576.3572.85-
Aug 13, 202476.1776.1776.1776.1772.68-
Aug 12, 202475.4075.4075.4075.4071.94-
Aug 9, 202475.5375.5375.5375.5372.07-
Aug 8, 202475.2375.2375.2375.2371.78-
Aug 7, 202473.8573.8573.8573.8570.46-
Aug 6, 202474.5274.5274.5274.5271.10-
Aug 5, 202474.0374.0374.0374.0370.63-
Aug 2, 202476.0376.0376.0376.0372.54-
Aug 1, 202476.4176.4176.4176.4172.91-
Jul 31, 202475.7475.7475.7475.7472.27-
Jul 30, 202475.6275.6275.6275.6272.15-
Jul 29, 202475.7475.7475.7475.7472.27-
Jul 26, 202475.6775.6775.6775.6772.20-
Jul 25, 202475.4275.4275.4275.4271.96-
Jul 24, 202476.1076.1076.1076.1072.61-
Jul 23, 202475.8075.8075.8075.8072.32-
Jul 22, 202475.6975.6975.6975.6972.22-
Jul 19, 202475.1675.1675.1675.1671.71-
Jul 18, 2024 0 Dividend
Jul 18, 202474.6374.6374.6374.6371.21-
Jul 18, 2024 2.49 Capital Gains
Jul 17, 202478.8878.8878.8878.8872.89-
Jul 16, 202479.2179.2179.2179.2173.19-
Jul 15, 202478.1478.1478.1478.1472.20-
Jul 12, 202478.4078.4078.4078.4072.44-
Jul 11, 202477.8477.8477.8477.8471.92-
Jul 10, 202477.2577.2577.2577.2571.38-
Jul 9, 202476.5176.5176.5176.5170.70-
Jul 8, 202476.1976.1976.1976.1970.40-
Jul 5, 202476.1276.1276.1276.1270.34-
Jul 3, 202475.5175.5175.5175.5169.77-
Jul 2, 202476.0276.0276.0276.0270.24-
Jul 1, 202476.3876.3876.3876.3870.58-
Jun 28, 202476.7976.7976.7976.7970.95-
Jun 27, 202476.8676.8676.8676.8671.02-
Jun 26, 202476.9676.9676.9676.9671.11-
Jun 25, 202477.3177.3177.3177.3171.43-
Jun 24, 202477.3777.3777.3777.3771.49-
Jun 21, 202476.7076.7076.7076.7070.87-
Jun 20, 202476.3476.3476.3476.3470.54-
Jun 18, 202476.1576.1576.1576.1570.36-
Jun 17, 202476.1476.1476.1476.1470.35-
Jun 14, 202476.3676.3676.3676.3670.56-
Jun 13, 202476.5876.5876.5876.5870.76-
Jun 12, 202476.5876.5876.5876.5870.76-
Jun 11, 202476.4776.4776.4776.4770.66-
Jun 10, 202476.7576.7576.7576.7570.92-
Jun 7, 202476.4676.4676.4676.4670.65-
Jun 6, 202476.5576.5576.5576.5570.73-
Jun 5, 202476.3376.3376.3376.3370.53-
Jun 4, 202475.7975.7975.7975.7970.03-
Jun 3, 202475.5675.5675.5675.5669.82-
May 31, 202474.9574.9574.9574.9569.25-