5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+1.92%
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 |
|---|---|---|---|---|---|---|
| 03/18/2025 | $22.76 | $22.80 (0.15%) | $22.80 | $22.77 | 62,042 | $287.03 M |
| 03/17/2025 | $22.77 | $22.75 (-0.09%) | $22.81 | $22.72 | 205,882 | $286.65 M |
| 03/14/2025 | $22.74 | $22.73 (-0.04%) | $22.77 | $22.71 | 104,904 | $286.40 M |
| 03/13/2025 | $22.74 | $22.75 (0.04%) | $22.79 | $22.70 | 135,843 | $286.65 M |
| 03/12/2025 | $22.86 | $22.80 (-0.26%) | $22.86 | $22.61 | 191,843 | $287.28 M |
| 03/11/2025 | $22.92 | $22.85 (-0.31%) | $22.98 | $22.85 | 475,632 | $287.91 M |
| 03/10/2025 | $22.98 | $22.99 (0.04%) | $22.99 | $22.93 | 78,223 | $289.67 M |
| 03/07/2025 | $22.96 | $22.91 (-0.22%) | $23.00 | $22.85 | 68,216 | $288.67 M |
| 03/06/2025 | $22.92 | $22.91 (-0.04%) | $22.95 | $22.87 | 79,900 | $288.67 M |
| 03/05/2025 | $22.93 | $22.93 (0%) | $23.02 | $22.93 | 200,911 | $288.92 M |
| 03/04/2025 | $23.01 | $22.96 (-0.22%) | $23.07 | $22.91 | 144,500 | $289.30 M |
| 03/03/2025 | $23.10 | $23.03 (-0.3%) | $23.10 | $23.01 | 135,900 | $290.18 M |
| 02/28/2025 | $23.17 | $23.19 (0.09%) | $23.19 | $23.06 | 131,615 | $292.19 M |
| 02/27/2025 | $23.07 | $23.11 (0.17%) | $23.14 | $23.02 | 83,800 | $291.19 M |
| 02/26/2025 | $23.10 | $23.12 (0.09%) | $23.14 | $23.05 | 123,443 | $291.31 M |
| 02/25/2025 | $23.11 | $23.07 (-0.17%) | $23.12 | $23.06 | 116,735 | $290.68 M |
| 02/24/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.96 | 102,300 | $289.67 M |
| 02/21/2025 | $22.93 | $22.99 (0.26%) | $23.01 | $22.91 | 128,614 | $289.67 M |
| 02/20/2025 | $22.90 | $22.92 (0.09%) | $22.95 | $22.87 | 65,700 | $288.79 M |
| 02/19/2025 | $22.80 | $22.86 (0.26%) | $22.88 | $22.80 | 86,800 | $288.04 M |
| 02/18/2025 | $22.88 | $22.83 (-0.22%) | $22.88 | $22.80 | 62,700 | $287.66 M |
| 02/14/2025 | $22.87 | $22.83 (-0.17%) | $22.94 | $22.83 | 106,711 | $287.66 M |
| 02/13/2025 | $22.89 | $22.83 (-0.26%) | $22.90 | $22.80 | 78,200 | $287.66 M |
| 02/12/2025 | $22.82 | $22.82 (0%) | $22.82 | $22.69 | 267,800 | $287.53 M |
| 02/11/2025 | $22.86 | $22.84 (-0.09%) | $22.92 | $22.80 | 45,339 | $287.78 M |
| 02/10/2025 | $22.88 | $22.92 (0.17%) | $23.64 | $22.88 | 45,027 | $288.79 M |
| 02/07/2025 | $22.86 | $22.87 (0.04%) | $22.87 | $22.84 | 85,020 | $288.16 M |
| 02/06/2025 | $22.91 | $22.89 (-0.09%) | $22.95 | $22.89 | 84,718 | |
| 02/05/2025 | $22.87 | $22.89 (0.09%) | $22.93 | $22.86 | 208,300 | |
| 02/04/2025 | $22.78 | $22.85 (0.31%) | $22.86 | $22.78 | 105,200 | |
| 02/03/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.75 | 108,100 | |
| 01/31/2025 | $22.88 | $22.87 (-0.04%) | $22.88 | $22.82 | 144,500 | |
| 01/30/2025 | $22.81 | $22.85 (0.18%) | $22.87 | $22.81 | 140,100 | |
| 01/29/2025 | $22.83 | $22.81 (-0.09%) | $22.86 | $22.81 | 80,300 | |
| 01/28/2025 | $22.82 | $22.85 (0.13%) | $22.86 | $22.82 | 297,000 | |
| 01/27/2025 | $22.81 | $22.91 (0.44%) | $22.91 | $22.78 | 115,300 | |
| 01/24/2025 | $22.71 | $22.74 (0.13%) | $22.75 | $22.71 | 118,800 | |
| 01/23/2025 | $22.71 | $22.81 (0.44%) | $22.81 | $22.70 | 127,300 | |
| 01/22/2025 | $22.82 | $22.76 (-0.26%) | $22.82 | $22.71 | 401,100 | |
| 01/21/2025 | $22.76 | $22.75 (-0.04%) | $22.77 | $22.73 | 96,700 | |
| 01/17/2025 | $22.66 | $22.79 (0.57%) | $22.79 | $22.66 | 232,400 | |
| 01/16/2025 | $22.53 | $22.64 (0.49%) | $22.71 | $22.53 | 184,200 | |
| 01/15/2025 | $22.56 | $22.59 (0.13%) | $22.59 | $22.56 | 80,300 | |
| 01/14/2025 | $22.44 | $22.44 (0%) | $22.45 | $22.41 | 66,700 | |
| 01/13/2025 | $22.49 | $22.43 (-0.27%) | $22.51 | $22.43 | 376,800 | |
| 01/10/2025 | $22.57 | $22.63 (0.27%) | $22.63 | $22.55 | 153,500 | |
| 01/08/2025 | $22.68 | $22.73 (0.22%) | $22.73 | $22.59 | 171,300 | |
| 01/07/2025 | $22.75 | $22.76 (0.04%) | $22.77 | $22.72 | 88,200 | |
| 01/06/2025 | $22.72 | $22.78 (0.26%) | $22.79 | $22.71 | 204,300 | |
| 01/03/2025 | $22.72 | $22.73 (0.04%) | $22.73 | $22.71 | 215,700 | |
| 01/02/2025 | $22.70 | $22.71 (0.04%) | $22.72 | $22.67 | 302,700 | |
| 12/31/2024 | $22.71 | $22.66 (-0.22%) | $22.71 | $22.62 | 198,800 | |
| 12/30/2024 | $22.67 | $22.70 (0.13%) | $22.71 | $22.65 | 178,100 | |
| 12/27/2024 | $22.59 | $22.60 (0.04%) | $22.64 | $22.58 | 145,700 | |
| 12/26/2024 | $22.58 | $22.63 (0.22%) | $22.68 | $22.56 | 199,200 | |
| 12/24/2024 | $22.57 | $22.63 (0.24%) | $22.63 | $22.57 | 74,500 | |
| 12/23/2024 | $22.59 | $22.61 (0.09%) | $22.67 | $22.58 | 199,500 | |
| 12/20/2024 | $22.57 | $22.59 (0.09%) | $22.64 | $22.55 | 230,800 | |
| 12/19/2024 | $22.62 | $22.59 (-0.13%) | $22.64 | $22.55 | 254,100 | |
| 12/18/2024 | $22.79 | $22.71 (-0.35%) | $22.84 | $22.70 | 145,800 |
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.
