BlackRock Science and Technology Trust II (BSTZ)

BSTZ
🏛️ États-Unis →
22.16
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 16.81 16.94 16.69 16.71 0.7M
2023-12-28 17.04 17.04 16.88 16.92 0.5M
2023-12-27 17.04 17.08 16.92 17.01 0.4M
2023-12-26 16.98 17.12 16.98 17.04 0.4M
2023-12-22 17.00 17.11 16.93 16.97 0.4M
2023-12-21 16.90 17.01 16.84 16.99 0.5M
2023-12-20 16.94 17.04 16.76 16.76 0.5M
2023-12-19 16.97 17.12 16.97 17.04 0.5M
2023-12-18 16.91 17.04 16.87 17.00 0.4M
2023-12-15 17.08 17.17 16.95 16.97 0.5M
2023-12-14 17.10 17.24 17.10 17.15 0.6M
2023-12-13 16.89 17.15 16.80 17.11 0.6M
2023-12-12 16.75 16.90 16.75 16.82 0.3M
2023-12-11 16.75 16.87 16.69 16.80 0.4M
2023-12-08 16.66 16.78 16.62 16.78 0.3M
2023-12-07 16.53 16.72 16.50 16.68 0.4M
2023-12-06 16.64 16.78 16.50 16.50 0.4M
2023-12-05 16.79 16.81 16.56 16.59 0.4M
2023-12-04 17.00 17.05 16.81 16.81 0.3M
2023-12-01 16.84 17.21 16.84 17.18 0.3M
2023-11-30 17.21 17.23 16.93 16.96 0.4M
2023-11-29 17.06 17.23 17.06 17.15 0.4M
2023-11-28 16.92 17.06 16.88 17.00 0.5M
2023-11-27 16.93 16.95 16.85 16.94 0.2M
2023-11-24 16.83 16.93 16.83 16.90 0.1M
2023-11-22 16.78 16.98 16.78 16.83 0.3M
2023-11-21 16.82 16.89 16.74 16.81 0.3M
2023-11-20 16.60 16.92 16.60 16.91 0.3M
2023-11-17 16.38 16.58 16.38 16.57 0.4M
2023-11-16 16.53 16.53 16.29 16.38 0.3M
2023-11-15 16.39 16.64 16.39 16.50 0.7M
2023-11-14 16.22 16.45 16.22 16.39 0.6M
2023-11-13 15.95 16.12 15.84 16.09 0.3M
2023-11-10 15.76 15.98 15.75 15.95 0.3M
2023-11-09 15.73 15.92 15.57 15.69 0.5M
2023-11-08 15.68 15.77 15.67 15.73 0.4M
2023-11-07 15.54 15.73 15.53 15.73 0.5M
2023-11-06 15.76 15.91 15.52 15.56 0.3M
2023-11-03 15.40 15.81 15.40 15.76 0.5M
2023-11-02 14.87 15.43 14.87 15.32 0.6M
2023-11-01 14.53 14.78 14.45 14.75 0.7M
2023-10-31 14.32 14.52 14.32 14.44 0.5M
2023-10-30 14.28 14.35 14.20 14.28 0.5M
2023-10-27 14.25 14.35 14.11 14.16 0.4M
2023-10-26 14.33 14.49 14.22 14.22 0.4M
2023-10-25 14.70 14.76 14.40 14.41 0.4M
2023-10-24 14.73 14.92 14.72 14.76 0.4M
2023-10-23 14.73 14.84 14.50 14.71 0.5M
2023-10-20 14.88 14.97 14.74 14.75 0.5M
2023-10-19 15.22 15.23 14.89 14.93 0.9M
2023-10-18 15.53 15.57 15.17 15.23 0.4M
2023-10-17 15.65 15.77 15.54 15.63 0.5M
2023-10-16 15.70 15.88 15.70 15.84 0.4M
2023-10-13 16.03 16.11 15.69 15.69 0.4M
2023-10-12 16.22 16.35 16.05 16.11 0.3M
2023-10-11 16.23 16.34 16.15 16.28 0.6M
2023-10-10 16.14 16.37 16.07 16.22 0.5M
2023-10-09 16.15 16.28 16.05 16.20 0.3M
2023-10-06 16.00 16.33 15.92 16.22 0.5M
2023-10-05 16.12 16.25 16.02 16.10 0.4M
2023-10-04 16.14 16.22 16.05 16.18 0.4M
2023-10-03 16.41 16.54 16.07 16.14 0.4M
2023-10-02 16.47 16.67 16.47 16.53 0.3M
2023-09-29 16.57 16.80 16.50 16.50 0.6M
2023-09-28 16.25 16.49 16.25 16.42 0.3M
2023-09-27 16.28 16.44 16.25 16.30 0.3M
2023-09-26 16.38 16.52 16.22 16.23 0.4M
2023-09-25 16.42 16.58 16.37 16.48 0.3M
2023-09-22 16.41 16.56 16.35 16.48 0.3M
2023-09-21 16.53 16.53 16.33 16.35 0.4M
2023-09-20 16.78 16.89 16.62 16.64 0.3M
2023-09-19 16.60 16.74 16.57 16.61 0.5M
2023-09-18 16.53 16.78 16.51 16.66 0.4M
2023-09-15 16.79 16.80 16.54 16.56 0.4M
2023-09-14 16.91 16.97 16.74 16.82 0.5M
2023-09-13 16.89 17.03 16.84 16.96 0.3M
2023-09-12 16.93 17.12 16.78 16.85 0.8M
2023-09-11 17.52 17.60 17.18 17.20 0.5M
2023-09-08 17.47 17.60 17.47 17.50 0.2M
2023-09-07 17.49 17.58 17.45 17.53 0.2M
2023-09-06 17.88 18.00 17.71 17.73 0.1M
2023-09-05 17.90 17.98 17.81 17.92 0.2M
2023-09-01 17.87 17.99 17.76 17.95 0.3M
2023-08-31 17.57 17.73 17.52 17.70 0.2M
2023-08-30 17.38 17.44 17.27 17.43 0.2M
2023-08-29 17.20 17.50 17.13 17.36 0.3M
2023-08-28 17.23 17.23 17.07 17.09 0.1M
2023-08-25 17.05 17.25 17.00 17.13 0.2M
2023-08-24 17.46 17.57 17.05 17.05 0.2M
2023-08-23 17.16 17.52 17.16 17.45 0.2M
2023-08-22 17.30 17.33 17.19 17.20 0.1M
2023-08-21 17.00 17.23 17.00 17.20 0.1M
2023-08-18 16.93 17.08 16.91 16.99 0.2M
2023-08-17 17.33 17.42 17.04 17.07 0.2M
2023-08-16 17.53 17.55 17.33 17.36 0.2M
2023-08-15 17.80 17.88 17.56 17.57 0.2M
2023-08-14 17.82 17.97 17.75 17.82 0.2M
2023-08-11 18.15 18.30 17.97 18.01 0.2M
2023-08-10 18.44 18.57 18.21 18.23 0.2M
2023-08-09 18.51 18.64 18.38 18.38 0.2M
2023-08-08 18.34 18.65 18.34 18.49 0.3M
2023-08-07 18.50 18.57 18.32 18.41 0.2M
2023-08-04 18.59 18.61 18.32 18.36 0.3M
2023-08-03 18.58 18.58 18.39 18.47 0.3M
2023-08-02 18.83 18.85 18.42 18.61 0.3M
2023-08-01 18.63 19.00 18.34 18.98 0.3M
2023-07-31 18.60 18.68 18.54 18.67 0.3M
2023-07-28 18.40 18.48 18.29 18.43 0.2M
2023-07-27 18.53 18.62 18.21 18.23 0.2M
2023-07-26 18.19 18.33 18.15 18.33 0.2M
2023-07-25 18.14 18.37 18.14 18.28 0.2M
2023-07-24 18.36 18.40 18.14 18.19 0.2M
2023-07-21 18.39 18.53 18.36 18.36 0.2M
2023-07-20 18.50 18.59 18.25 18.29 0.2M
2023-07-19 18.65 18.70 18.60 18.60 0.2M
2023-07-18 18.50 18.64 18.43 18.60 0.2M
2023-07-17 18.50 18.58 18.47 18.54 0.2M
2023-07-14 18.62 18.65 18.42 18.51 0.2M
2023-07-13 18.46 18.64 18.44 18.61 0.2M
2023-07-12 18.47 18.57 18.35 18.55 0.2M
2023-07-11 18.31 18.35 18.13 18.24 0.2M
2023-07-10 18.20 18.30 18.16 18.29 0.1M
2023-07-07 17.84 18.29 17.84 18.15 0.2M
2023-07-06 18.18 18.25 17.88 17.89 0.2M
2023-07-05 18.22 18.38 18.17 18.29 0.2M
2023-07-03 18.11 18.34 18.11 18.28 0.1M
2023-06-30 18.05 18.33 17.98 18.11 0.3M
2023-06-29 17.77 17.90 17.77 17.90 0.2M
2023-06-28 17.75 17.94 17.70 17.84 0.2M
2023-06-27 17.65 17.86 17.61 17.78 0.2M
2023-06-26 17.69 17.84 17.56 17.59 0.2M
2023-06-23 17.87 17.87 17.62 17.69 0.2M
2023-06-22 17.64 17.96 17.59 17.94 0.2M
2023-06-21 17.85 17.95 17.70 17.75 0.2M
2023-06-20 17.86 17.99 17.84 17.85 0.2M
2023-06-16 17.93 18.05 17.88 17.95 0.2M
2023-06-15 17.90 18.05 17.79 17.92 0.2M
2023-06-14 18.15 18.18 17.75 17.99 0.3M
2023-06-13 18.25 18.35 18.13 18.23 0.2M
2023-06-12 17.90 18.10 17.81 18.10 0.2M
2023-06-09 17.85 17.91 17.73 17.79 0.1M
2023-06-08 17.84 17.89 17.69 17.79 0.2M
2023-06-07 18.01 18.10 17.73 17.75 0.2M
2023-06-06 17.83 18.00 17.80 17.96 0.2M
2023-06-05 17.84 17.89 17.67 17.88 0.2M
2023-06-02 17.75 17.91 17.69 17.88 0.2M
2023-06-01 17.48 17.65 17.35 17.60 0.2M
2023-05-31 17.73 17.74 17.29 17.39 0.3M
2023-05-30 17.94 17.97 17.61 17.75 0.3M
2023-05-26 16.90 17.74 16.90 17.68 0.4M
2023-05-25 16.80 16.98 16.75 16.85 0.2M
2023-05-24 16.70 16.71 16.53 16.66 0.2M
2023-05-23 16.86 16.96 16.63 16.63 0.2M
2023-05-22 16.65 17.04 16.65 16.91 0.2M
2023-05-19 16.73 16.75 16.59 16.68 0.1M
2023-05-18 16.42 16.67 16.41 16.65 0.2M
2023-05-17 16.23 16.47 16.20 16.39 0.2M
2023-05-16 16.32 16.36 16.10 16.10 0.2M
2023-05-15 16.12 16.37 16.11 16.35 0.1M
2023-05-12 16.22 16.26 16.03 16.12 0.1M
2023-05-11 16.25 16.32 16.21 16.28 0.2M
2023-05-10 16.35 16.50 16.26 16.33 0.2M
2023-05-09 16.50 16.53 16.30 16.32 0.2M
2023-05-08 16.56 16.62 16.44 16.48 0.1M
2023-05-05 16.35 16.66 16.33 16.52 0.1M
2023-05-04 16.37 16.50 16.26 16.30 0.2M
2023-05-03 16.46 16.62 16.39 16.41 0.2M
2023-05-02 16.41 16.55 16.32 16.41 0.2M
2023-05-01 16.46 16.60 16.43 16.51 0.2M
2023-04-28 16.28 16.60 16.27 16.55 0.3M
2023-04-27 16.33 16.33 16.09 16.19 0.3M
2023-04-26 16.35 16.50 16.26 16.29 0.2M
2023-04-25 16.66 16.75 16.32 16.32 0.3M
2023-04-24 16.90 16.95 16.71 16.75 0.2M
2023-04-21 16.96 17.05 16.88 16.93 0.1M
2023-04-20 16.95 17.13 16.91 16.96 0.2M
2023-04-19 17.10 17.13 16.97 17.09 0.2M
2023-04-18 17.37 17.39 17.15 17.24 0.3M
2023-04-17 17.41 17.47 17.30 17.32 0.2M
2023-04-14 17.39 17.50 17.28 17.34 0.1M
2023-04-13 17.36 17.55 17.36 17.45 0.1M
2023-04-12 17.73 17.85 17.50 17.52 0.2M
2023-04-11 17.50 17.74 17.47 17.51 0.2M
2023-04-10 17.35 17.49 17.29 17.45 0.2M
2023-04-06 17.39 17.58 17.35 17.45 0.2M
2023-04-05 17.75 17.93 17.30 17.43 0.3M
2023-04-04 18.23 18.25 17.76 17.82 0.3M
2023-04-03 18.42 18.44 17.93 18.14 0.4M
2023-03-31 17.79 18.69 17.77 18.69 2.0M
2023-03-30 17.43 17.68 17.35 17.67 0.3M
2023-03-29 17.07 17.29 16.89 17.26 0.3M
2023-03-28 16.86 16.91 16.77 16.84 0.3M
2023-03-27 16.99 16.99 16.78 16.89 0.3M
2023-03-24 16.85 16.93 16.76 16.86 0.2M
2023-03-23 16.92 17.23 16.82 16.97 0.2M
2023-03-22 17.02 17.07 16.73 16.73 0.2M
2023-03-21 16.83 17.09 16.83 17.01 0.2M
2023-03-20 16.60 16.83 16.60 16.74 0.2M
2023-03-17 16.72 16.72 16.53 16.61 0.2M
2023-03-16 16.28 16.75 16.19 16.72 0.3M
2023-03-15 16.54 16.57 16.26 16.36 0.5M
2023-03-14 16.74 16.84 16.60 16.72 0.2M
2023-03-13 16.42 16.83 16.25 16.70 0.3M
2023-03-10 17.18 17.19 16.56 16.73 0.5M
2023-03-09 17.70 17.82 17.20 17.21 0.2M
2023-03-08 17.77 17.87 17.61 17.70 0.2M
2023-03-07 18.15 18.22 17.79 17.83 0.3M
2023-03-06 18.04 18.28 18.00 18.07 0.3M
2023-03-03 17.95 18.03 17.88 17.96 0.2M
2023-03-02 17.65 17.87 17.61 17.81 0.4M
2023-03-01 17.69 17.86 17.66 17.77 0.4M
2023-02-28 17.66 17.73 17.52 17.63 0.3M
2023-02-27 17.50 17.60 17.46 17.54 0.2M
2023-02-24 17.45 17.52 17.27 17.34 0.3M
2023-02-23 17.66 17.68 17.41 17.63 0.3M
2023-02-22 17.43 17.58 17.36 17.48 0.3M
2023-02-21 17.80 17.90 17.41 17.47 0.3M
2023-02-17 18.22 18.28 17.82 17.98 0.3M
2023-02-16 18.34 18.50 18.29 18.31 0.2M
2023-02-15 18.51 18.52 18.31 18.50 0.2M
2023-02-14 18.61 18.72 18.41 18.58 0.3M
2023-02-13 18.63 18.77 18.62 18.77 0.3M
2023-02-10 18.64 18.70 18.42 18.49 0.3M
2023-02-09 19.08 19.15 18.65 18.71 0.3M
2023-02-08 18.96 19.01 18.71 18.75 0.3M
2023-02-07 18.67 18.96 18.42 18.94 0.4M
2023-02-06 18.70 18.90 18.55 18.59 0.5M
2023-02-03 18.68 19.08 18.68 18.74 0.4M
2023-02-02 18.93 19.28 18.84 19.04 0.6M
2023-02-01 18.15 18.65 17.95 18.58 0.5M
2023-01-31 18.33 18.33 18.00 18.15 0.5M
2023-01-30 18.60 18.69 18.29 18.31 0.4M
2023-01-27 18.48 18.75 18.37 18.60 0.4M
2023-01-26 18.21 18.43 18.07 18.43 0.4M
2023-01-25 17.93 18.15 17.77 18.04 0.4M
2023-01-24 17.90 18.18 17.76 18.05 0.4M
2023-01-23 17.59 18.09 17.54 18.04 0.5M
2023-01-20 17.12 17.45 17.07 17.45 0.3M
2023-01-19 17.04 17.19 16.96 17.00 0.4M
2023-01-18 17.25 17.40 17.09 17.09 0.5M
2023-01-17 17.15 17.27 16.99 17.17 0.3M
2023-01-13 16.89 17.04 16.86 17.01 0.3M
2023-01-12 17.13 17.14 16.76 17.00 0.2M
2023-01-11 16.85 17.18 16.81 17.18 0.3M
2023-01-10 16.45 16.79 16.41 16.79 0.3M
2023-01-09 16.50 16.65 16.42 16.48 0.3M
2023-01-06 16.24 16.38 16.10 16.36 0.3M
2023-01-05 16.30 16.30 16.06 16.10 0.4M
2023-01-04 16.12 16.43 15.98 16.31 0.3M
2023-01-03 15.81 16.04 15.69 16.00 0.4M