5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-3.68%
BlackRock ETF Trust II - iShares High Yield Muni Income Active ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.24 | 167.24 K | $395.90 M |
| 12/08/2025 | $22.26 | $22.27 (0.04%) | $22.28 | $22.23 | 182.04 K | $396.43 M |
| 12/05/2025 | $22.25 | $22.25 (0%) | $22.26 | $22.24 | 138.01 K | $396.08 M |
| 12/04/2025 | $22.23 | $22.23 (0%) | $22.25 | $22.23 | 144.40 K | $395.72 M |
| 12/03/2025 | $22.23 | $22.23 (0%) | $22.27 | $22.23 | 220.50 K | $395.72 M |
| 12/02/2025 | $22.24 | $22.25 (0.04%) | $22.26 | $22.23 | 157.30 K | $396.08 M |
| 12/01/2025 | $22.24 | $22.25 (0.04%) | $22.25 | $22.22 | 233.20 K | $396.08 M |
| 11/28/2025 | $22.35 | $22.34 (-0.04%) | $22.36 | $22.31 | 186.30 K | $397.68 M |
| 11/26/2025 | $22.32 | $22.34 (0.09%) | $22.36 | $22.32 | 127.52 K | $397.68 M |
| 11/25/2025 | $22.34 | $22.33 (-0.04%) | $22.35 | $22.32 | 183.70 K | $397.50 M |
| 11/24/2025 | $22.34 | $22.30 (-0.18%) | $22.36 | $22.30 | 251.20 K | $396.97 M |
| 11/21/2025 | $22.33 | $22.34 (0.04%) | $22.35 | $22.32 | 118.80 K | $397.68 M |
| 11/20/2025 | $22.28 | $22.30 (0.09%) | $22.31 | $22.28 | 104.84 K | $396.97 M |
| 11/19/2025 | $22.29 | $22.29 (0%) | $22.31 | $22.28 | 146.41 K | $396.79 M |
| 11/18/2025 | $22.32 | $22.32 (0%) | $22.35 | $22.30 | 216.70 K | $397.32 M |
| 11/17/2025 | $22.31 | $22.28 (-0.13%) | $22.32 | $22.27 | 145.41 K | $396.61 M |
| 11/14/2025 | $22.32 | $22.30 (-0.09%) | $22.33 | $22.28 | 156.40 K | $396.97 M |
| 11/13/2025 | $22.31 | $22.32 (0.04%) | $22.33 | $22.30 | 167.52 K | $397.32 M |
| 11/12/2025 | $22.34 | $22.33 (-0.04%) | $22.35 | $22.32 | 84.62 K | $397.50 M |
| 11/11/2025 | $22.32 | $22.34 (0.09%) | $22.35 | $22.31 | 104.50 K | $397.68 M |
| 11/10/2025 | $22.30 | $22.29 (-0.04%) | $22.32 | $22.29 | 112.60 K | $396.79 M |
| 11/07/2025 | $22.28 | $22.31 (0.13%) | $22.32 | $22.28 | 116.51 K | $397.14 M |
| 11/06/2025 | $22.27 | $22.30 (0.13%) | $22.32 | $22.25 | 175.31 K | $396.97 M |
| 11/05/2025 | $22.27 | $22.25 (-0.09%) | $22.28 | $22.24 | 146.90 K | $396.08 M |
| 11/04/2025 | $22.25 | $22.29 (0.18%) | $22.29 | $22.25 | 147.85 K | $396.79 M |
| 11/03/2025 | $22.27 | $22.22 (-0.22%) | $22.27 | $22.22 | 139.73 K | $395.54 M |
| 10/31/2025 | $22.35 | $22.36 (0.04%) | $22.38 | $22.35 | 189.00 K | $398.03 M |
| 10/30/2025 | $22.35 | $22.36 (0.04%) | $22.37 | $22.31 | 107.12 K | $398.03 M |
| 10/29/2025 | $22.39 | $22.39 (0%) | $22.40 | $22.35 | 114.70 K | $398.57 M |
| 10/28/2025 | $22.38 | $22.40 (0.09%) | $22.40 | $22.37 | 111.75 K | $398.75 M |
| 10/27/2025 | $22.36 | $22.39 (0.13%) | $22.40 | $22.35 | 170.13 K | $398.57 M |
| 10/24/2025 | $22.36 | $22.38 (0.09%) | $22.38 | $22.35 | 160.71 K | $398.39 M |
| 10/23/2025 | $22.31 | $22.34 (0.13%) | $22.41 | $22.30 | 143.92 K | $397.68 M |
| 10/22/2025 | $22.32 | $22.34 (0.09%) | $22.34 | $22.30 | 186.71 K | $397.68 M |
| 10/21/2025 | $22.29 | $22.29 (0%) | $22.31 | $22.29 | 204.83 K | $396.79 M |
| 10/20/2025 | $22.28 | $22.27 (-0.04%) | $22.31 | $22.27 | 123.22 K | $396.43 M |
| 10/17/2025 | $22.25 | $22.28 (0.13%) | $22.36 | $22.24 | 151.21 K | $396.61 M |
| 10/16/2025 | $22.22 | $22.25 (0.14%) | $22.27 | $22.22 | 199.34 K | $396.08 M |
| 10/15/2025 | $22.21 | $22.21 (0%) | $22.23 | $22.19 | 118.20 K | $395.36 M |
| 10/14/2025 | $22.19 | $22.20 (0.05%) | $22.22 | $22.18 | 128.90 K | $395.19 M |
| 10/13/2025 | $22.17 | $22.19 (0.09%) | $22.23 | $22.14 | 302.80 K | $395.01 M |
| 10/10/2025 | $22.21 | $22.12 (-0.41%) | $22.21 | $22.11 | 561.30 K | $393.76 M |
| 10/09/2025 | $22.18 | $22.16 (-0.09%) | $22.18 | $22.15 | 195.50 K | $394.47 M |
| 10/08/2025 | $22.20 | $22.18 (-0.09%) | $22.22 | $22.18 | 161.22 K | $394.83 M |
| 10/07/2025 | $22.22 | $22.19 (-0.14%) | $22.24 | $22.19 | 305.34 K | $395.01 M |
| 10/06/2025 | $22.20 | $22.20 (0%) | $22.25 | $22.17 | 244.70 K | $395.19 M |
| 10/03/2025 | $22.23 | $22.16 (-0.31%) | $22.24 | $22.10 | 234.33 K | $394.47 M |
| 10/02/2025 | $22.25 | $22.22 (-0.13%) | $22.26 | $22.21 | 362.30 K | $395.54 M |
| 10/01/2025 | $22.30 | $22.24 (-0.27%) | $22.33 | $22.20 | 533.17 K | $395.90 M |
| 09/30/2025 | $22.36 | $22.34 (-0.09%) | $22.38 | $22.33 | 203.94 K | $397.68 M |
| 09/29/2025 | $22.33 | $22.34 (0.04%) | $22.35 | $22.33 | 136.10 K | $397.68 M |
| 09/26/2025 | $22.32 | $22.32 (0%) | $22.34 | $22.31 | 218.40 K | $281.23 M |
| 09/25/2025 | $22.29 | $22.31 (0.09%) | $22.36 | $22.27 | 146.41 K | $281.11 M |
| 09/24/2025 | $22.33 | $22.32 (-0.04%) | $22.35 | $22.31 | 83.41 K | $281.23 M |
| 09/23/2025 | $22.34 | $22.35 (0.04%) | $22.37 | $22.34 | 152.52 K | $281.61 M |
| 09/22/2025 | $22.33 | $22.40 (0.31%) | $22.42 | $22.33 | 109.60 K | $282.24 M |
| 09/19/2025 | $22.34 | $22.38 (0.18%) | $22.41 | $22.32 | 70.54 K | $281.99 M |
| 09/18/2025 | $22.32 | $22.35 (0.13%) | $22.39 | $22.31 | 151.92 K | $281.61 M |
| 09/17/2025 | $22.36 | $22.26 (-0.45%) | $22.40 | $22.26 | 245.20 K | $280.48 M |
| 09/16/2025 | $22.36 | $22.37 (0.04%) | $22.37 | $22.25 | 151.94 K | $281.86 M |
| 09/15/2025 | $22.36 | $22.34 (-0.09%) | $22.36 | $22.26 | 149.51 K | $281.48 M |
| 09/12/2025 | $22.34 | $22.32 (-0.09%) | $22.34 | $22.31 | 193.90 K | $281.23 M |
| 09/11/2025 | $22.32 | $22.34 (0.09%) | $22.35 | $22.32 | 202.10 K | $281.48 M |
| 09/10/2025 | $22.28 | $22.31 (0.13%) | $22.31 | $22.28 | 98.80 K | $281.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.