Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,246.52
+331.35(+0.53%)
CMC Crypto 200
1,321.20
+44.22(+3.46%)

BlackRock Future Climate and Sustainable Economy ETF (BECO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.95

+0.22

(+1.07%)

At close: 02:55PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	20.91	20.95	20.91	20.95	20.95	505
02 May 2024	20.73	20.73	20.73	20.73	20.73	-
01 May 2024	20.72	20.72	20.63	20.63	20.63	400
30 Apr 2024	20.71	20.71	20.71	20.71	20.71	100
29 Apr 2024	21.02	21.02	21.02	21.02	21.02	100
26 Apr 2024	20.85	20.85	20.85	20.85	20.85	100
25 Apr 2024	20.64	20.64	20.64	20.64	20.64	100
24 Apr 2024	20.63	20.63	20.63	20.63	20.63	100
23 Apr 2024	20.51	20.68	20.51	20.68	20.68	200
22 Apr 2024	20.38	20.47	20.38	20.44	20.44	500
19 Apr 2024	20.26	20.26	20.26	20.26	20.26	100
18 Apr 2024	20.18	20.18	20.18	20.18	20.18	100
17 Apr 2024	20.36	20.36	20.15	20.16	20.16	400
16 Apr 2024	20.28	20.28	20.21	20.22	20.22	1,800
15 Apr 2024	20.30	20.30	20.30	20.30	20.30	100
12 Apr 2024	20.70	20.70	20.47	20.47	20.47	600
11 Apr 2024	20.82	20.82	20.82	20.82	20.82	100
10 Apr 2024	20.80	20.80	20.80	20.80	20.80	100
09 Apr 2024	21.10	21.10	21.10	21.10	21.10	-
08 Apr 2024	20.95	20.98	20.95	20.98	20.98	200
05 Apr 2024	20.96	20.96	20.96	20.96	20.96	100
04 Apr 2024	20.91	20.91	20.91	20.91	20.91	100
03 Apr 2024	20.98	21.07	20.98	21.06	21.06	300
02 Apr 2024	21.10	21.10	20.98	20.98	20.98	500
01 Apr 2024	21.25	21.26	21.15	21.25	21.25	1,000
28 Mar 2024	21.31	21.31	21.28	21.28	21.28	5,000
27 Mar 2024	21.17	21.32	21.17	21.32	21.32	200
26 Mar 2024	21.02	21.02	21.02	21.02	21.02	100
25 Mar 2024	21.12	21.15	21.08	21.08	21.08	1,700
22 Mar 2024	21.13	21.13	21.13	21.13	21.13	100
21 Mar 2024	21.29	21.29	21.21	21.21	21.21	300
20 Mar 2024	21.03	21.21	21.03	21.21	21.21	100
19 Mar 2024	20.98	20.98	20.98	20.98	20.98	500
18 Mar 2024	20.95	20.95	20.95	20.95	20.95	100
15 Mar 2024	20.97	20.97	20.92	20.92	20.92	500
14 Mar 2024	20.99	20.99	20.97	20.97	20.97	300
13 Mar 2024	21.15	21.19	21.13	21.13	21.13	1,300
12 Mar 2024	21.10	21.12	21.09	21.12	21.12	900
11 Mar 2024	21.02	21.05	21.00	21.05	21.05	900
08 Mar 2024	21.15	21.15	21.01	21.01	21.01	700
07 Mar 2024	21.12	21.12	21.04	21.04	21.04	500
06 Mar 2024	20.75	20.75	20.71	20.71	20.71	6,700
05 Mar 2024	20.64	20.64	20.48	20.48	20.48	100
04 Mar 2024	20.63	20.63	20.58	20.58	20.58	300
01 Mar 2024	20.66	20.70	20.66	20.68	20.68	400
29 Feb 2024	20.55	20.55	20.55	20.55	20.55	100
28 Feb 2024	20.40	20.40	20.36	20.36	20.36	600
27 Feb 2024	20.44	20.44	20.43	20.44	20.44	500
26 Feb 2024	20.35	20.36	20.34	20.34	20.34	3,100
23 Feb 2024	20.39	20.42	20.35	20.39	20.39	3,500
22 Feb 2024	20.38	20.46	20.36	20.41	20.41	6,800
21 Feb 2024	20.33	20.34	20.26	20.34	20.34	2,200
20 Feb 2024	20.28	20.28	20.24	20.25	20.25	1,600
16 Feb 2024	20.31	20.32	20.31	20.32	20.32	300
15 Feb 2024	20.37	20.37	20.37	20.37	20.37	100
14 Feb 2024	20.12	20.12	20.12	20.12	20.12	-
13 Feb 2024	19.97	19.97	19.92	19.92	19.92	600
12 Feb 2024	20.20	20.20	20.20	20.20	20.20	100
09 Feb 2024	20.09	20.11	20.09	20.11	20.11	400
08 Feb 2024	19.98	20.04	19.98	20.04	20.04	400
07 Feb 2024	20.06	20.06	20.06	20.06	20.06	100
06 Feb 2024	19.95	20.00	19.83	20.00	20.00	2,000
05 Feb 2024	20.13	20.13	19.91	19.94	19.94	1,600
02 Feb 2024	20.08	20.19	20.05	20.13	20.13	1,500
01 Feb 2024	20.18	20.33	20.15	20.33	20.33	1,200
31 Jan 2024	20.31	20.36	20.16	20.16	20.16	1,600
30 Jan 2024	20.23	20.29	20.21	20.27	20.27	1,000
29 Jan 2024	20.22	20.31	20.14	20.30	20.30	1,900
26 Jan 2024	20.30	20.30	20.22	20.22	20.22	600
25 Jan 2024	20.22	20.22	20.22	20.22	20.22	100
24 Jan 2024	20.21	20.22	20.11	20.11	20.11	1,200
23 Jan 2024	20.15	20.19	20.15	20.19	20.19	200
22 Jan 2024	20.14	20.18	20.09	20.12	20.12	2,400
19 Jan 2024	19.95	20.13	19.95	20.13	20.13	1,000
18 Jan 2024	19.91	20.02	19.86	20.01	20.01	1,900
17 Jan 2024	19.95	19.95	19.83	19.91	19.91	3,900
16 Jan 2024	20.24	20.24	20.09	20.09	20.09	1,200
12 Jan 2024	20.49	20.53	20.40	20.40	20.40	1,100
11 Jan 2024	20.31	20.40	20.29	20.40	20.40	3,100
10 Jan 2024	20.51	20.51	20.47	20.47	20.47	400
09 Jan 2024	20.58	20.58	20.54	20.54	20.54	300
08 Jan 2024	20.66	20.66	20.66	20.66	20.66	100
05 Jan 2024	20.45	20.45	20.45	20.45	20.45	100
04 Jan 2024	20.51	20.57	20.47	20.47	20.47	4,900
03 Jan 2024	20.65	20.66	20.55	20.55	20.55	1,200
02 Jan 2024	20.81	20.81	20.81	20.81	20.81	100
29 Dec 2023	21.10	21.10	21.07	21.07	21.07	300
28 Dec 2023	21.16	21.19	21.14	21.14	21.14	500
27 Dec 2023	21.12	21.14	21.11	21.14	21.14	200
26 Dec 2023	21.01	21.01	21.01	21.01	21.01	600
22 Dec 2023	20.87	20.91	20.87	20.91	20.91	500
21 Dec 2023	20.84	20.84	20.84	20.84	20.84	100
20 Dec 2023	20.58	20.58	20.58	20.58	20.58	100
20 Dec 2023	0.059 Dividend
19 Dec 2023	20.86	20.91	20.86	20.91	20.85	500
18 Dec 2023	20.69	20.69	20.69	20.69	20.63	100
15 Dec 2023	20.90	20.90	20.74	20.74	20.68	500
14 Dec 2023	20.91	20.91	20.91	20.91	20.85	100
13 Dec 2023	20.49	20.49	20.49	20.49	20.43	100
12 Dec 2023	20.15	20.15	19.98	20.07	20.01	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,246.52+331.35(+0.53%)

CMC Crypto 2001,321.20+44.22(+3.46%)

BlackRock Future Climate and Sustainable Economy ETF (BECO)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,246.52
+331.35(+0.53%)

CMC Crypto 200
1,321.20
+44.22(+3.46%)