15,096$
-0,36%
Echtzeit-Aktienkurs Blackrock MuniVest Fund II
Bid:
Ask:
Aktienkurse zur Blackrock MuniVest Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,63 | 10,64 | 10,56 | 10,63 | -0,28% | 40.376,00 |
| 12.03.2025 | 10,75 | 10,75 | 10,65 | 10,66 | -0,33% | 34.306,00 |
| 11.03.2025 | 10,69 | 10,71 | 10,69 | 10,70 | 0,05% | 53.650,00 |
| 10.03.2025 | 10,73 | 10,76 | 10,68 | 10,69 | 0,09% | 28.364,00 |
| 07.03.2025 | 10,79 | 10,81 | 10,65 | 10,68 | -0,84% | 60.209,00 |
| 06.03.2025 | 10,84 | 10,87 | 10,77 | 10,77 | -0,57% | 48.640,00 |
| 05.03.2025 | 10,97 | 10,97 | 10,83 | 10,83 | -0,09% | 35.716,00 |
| 04.03.2025 | 11,19 | 11,19 | 10,84 | 10,84 | -1,79% | 35.220,00 |
| 03.03.2025 | 11,04 | 11,06 | 10,89 | 11,04 | 0,64% | 45.644,00 |
| 28.02.2025 | 11,01 | 11,01 | 10,94 | 10,97 | 0,50% | 22.365,00 |
| 27.02.2025 | 11,04 | 11,04 | 10,91 | 10,92 | -0,59% | 12.440,00 |
| 26.02.2025 | 10,94 | 10,98 | 10,91 | 10,98 | 0,37% | 12.728,00 |
| 25.02.2025 | 10,92 | 10,95 | 10,92 | 10,94 | 1,00% | 11.379,00 |
| 24.02.2025 | 10,99 | 10,99 | 10,83 | 10,83 | -0,62% | 36.234,00 |
| 21.02.2025 | 10,95 | 10,95 | 10,87 | 10,90 | 0,00% | 24.013,00 |
| 20.02.2025 | 10,93 | 10,95 | 10,90 | 10,90 | 0,18% | 30.289,00 |
| 19.02.2025 | 10,89 | 10,90 | 10,82 | 10,88 | 0,18% | 14.483,00 |
| 18.02.2025 | 10,85 | 10,89 | 10,80 | 10,86 | -0,28% | 30.887,00 |
| 14.02.2025 | 10,85 | 10,91 | 10,85 | 10,89 | 1,02% | 45.664,00 |
| 13.02.2025 | 10,75 | 10,82 | 10,75 | 10,78 | 0,47% | 35.792,00 |
| 12.02.2025 | 10,74 | 10,79 | 10,68 | 10,73 | -1,29% | 65.727,00 |
| 11.02.2025 | 10,91 | 10,91 | 10,85 | 10,87 | -0,37% | 21.097,00 |
| 10.02.2025 | 10,96 | 10,96 | 10,89 | 10,91 | 0,00% | 16.589,00 |
| 07.02.2025 | 10,96 | 10,96 | 10,89 | 10,91 | -0,27% | 12.822,00 |
| 06.02.2025 | 10,91 | 10,97 | 10,91 | 10,94 | -0,09% | 32.315,00 |
| 05.02.2025 | 10,93 | 11,03 | 10,91 | 10,95 | 0,92% | 71.144,00 |
| 04.02.2025 | 10,73 | 10,88 | 10,73 | 10,85 | 0,65% | 48.856,00 |
| 03.02.2025 | 10,74 | 10,82 | 10,74 | 10,78 | 0,47% | 47.113,00 |
| 31.01.2025 | 10,77 | 10,80 | 10,71 | 10,73 | -0,19% | 45.400,00 |
| 30.01.2025 | 10,76 | 10,77 | 10,70 | 10,75 | 0,28% | 24.504,00 |
| 29.01.2025 | 10,76 | 10,78 | 10,65 | 10,72 | -0,19% | 68.499,00 |
| 28.01.2025 | 10,67 | 10,77 | 10,64 | 10,74 | 0,47% | 106.989,00 |
| 27.01.2025 | 10,67 | 10,74 | 10,64 | 10,69 | 0,19% | 60.584,00 |
| 24.01.2025 | 10,64 | 10,68 | 10,61 | 10,67 | 0,33% | 32.618,00 |
| 23.01.2025 | 10,70 | 10,70 | 10,60 | 10,64 | -1,07% | 64.352,00 |
| 22.01.2025 | 10,74 | 10,75 | 10,69 | 10,75 | 0,14% | 50.431,00 |
| 21.01.2025 | 10,71 | 10,75 | 10,71 | 10,74 | 0,42% | 21.184,00 |
| 17.01.2025 | 10,67 | 10,73 | 10,65 | 10,69 | 0,47% | 21.514,00 |
| 16.01.2025 | 10,61 | 10,72 | 10,56 | 10,64 | -0,09% | 54.544,00 |
| 15.01.2025 | 10,58 | 10,67 | 10,58 | 10,65 | 1,24% | 46.157,00 |
| 14.01.2025 | 10,57 | 10,57 | 10,45 | 10,52 | -0,09% | 33.558,00 |
| 13.01.2025 | 10,53 | 10,54 | 10,46 | 10,53 | 0,00% | 53.839,00 |
| 10.01.2025 | 10,68 | 10,68 | 10,46 | 10,53 | -1,59% | 81.852,00 |
| 08.01.2025 | 10,68 | 10,72 | 10,60 | 10,70 | 0,38% | 84.043,00 |
| 07.01.2025 | 10,65 | 10,66 | 10,61 | 10,66 | -0,09% | 47.624,00 |
| 06.01.2025 | 10,68 | 10,73 | 10,57 | 10,67 | -0,37% | 93.802,00 |
| 03.01.2025 | 10,67 | 10,73 | 10,65 | 10,71 | 0,66% | 22.457,00 |
| 02.01.2025 | 10,68 | 10,68 | 10,57 | 10,64 | 0,85% | 45.215,00 |
| 31.12.2024 | 10,57 | 10,61 | 10,50 | 10,55 | 0,76% | 170.705,00 |
| 30.12.2024 | 10,46 | 10,52 | 10,43 | 10,47 | 0,38% | 197.663,00 |
| 27.12.2024 | 10,39 | 10,44 | 10,39 | 10,43 | -0,19% | 160.647,00 |
| 26.12.2024 | 10,47 | 10,57 | 10,41 | 10,45 | -0,19% | 238.462,00 |
| 24.12.2024 | 10,45 | 10,49 | 10,42 | 10,47 | -0,19% | 44.355,00 |
| 23.12.2024 | 10,38 | 10,49 | 10,38 | 10,49 | 0,58% | 150.033,00 |
| 20.12.2024 | 10,53 | 10,53 | 10,43 | 10,43 | -0,38% | 188.208,00 |
| 19.12.2024 | 10,59 | 10,63 | 10,45 | 10,47 | -1,13% | 145.202,00 |
| 18.12.2024 | 10,75 | 10,75 | 10,58 | 10,59 | -1,03% | 99.200,00 |
| 17.12.2024 | 10,83 | 10,83 | 10,68 | 10,70 | -1,20% | 131.620,00 |
| 16.12.2024 | 10,89 | 10,92 | 10,81 | 10,83 | -0,73% | 79.155,00 |
| 13.12.2024 | 10,97 | 10,97 | 10,86 | 10,91 | -0,73% | 53.173,00 |
| 12.12.2024 | 11,04 | 11,09 | 10,97 | 10,99 | -0,72% | 81.142,00 |
| 11.12.2024 | 11,09 | 11,13 | 11,06 | 11,07 | -0,09% | 149.893,00 |
| 10.12.2024 | 11,10 | 11,10 | 11,06 | 11,08 | -0,18% | 102.196,00 |
| 09.12.2024 | 11,24 | 11,24 | 11,07 | 11,10 | -0,72% | 132.258,00 |
| 06.12.2024 | 11,20 | 11,20 | 11,10 | 11,18 | 0,54% | 202.648,00 |
| 05.12.2024 | 11,21 | 11,26 | 11,11 | 11,12 | -1,33% | 307.016,00 |
| 04.12.2024 | 11,26 | 11,27 | 11,20 | 11,27 | 0,36% | 84.551,00 |
| 03.12.2024 | 11,30 | 11,30 | 11,20 | 11,23 | -0,27% | 56.801,00 |
| 02.12.2024 | 11,26 | 11,32 | 11,21 | 11,26 | -0,09% | 71.563,00 |
| 29.11.2024 | 11,21 | 11,27 | 11,21 | 11,27 | 1,17% | 12.297,00 |
| 27.11.2024 | 11,05 | 11,14 | 11,03 | 11,14 | 1,18% | 41.149,00 |
| 26.11.2024 | 10,99 | 11,06 | 10,98 | 11,01 | -0,36% | 34.258,00 |
| 25.11.2024 | 11,01 | 11,05 | 10,99 | 11,05 | 1,01% | 62.354,00 |
| 22.11.2024 | 10,96 | 10,97 | 10,91 | 10,94 | 0,46% | 56.502,00 |
| 20.11.2024 | 10,88 | 10,92 | 10,84 | 10,89 | 0,00% | 56.465,00 |
| 19.11.2024 | 11,02 | 11,02 | 10,60 | 10,89 | -1,00% | 486.692,00 |
| 18.11.2024 | 11,01 | 11,01 | 10,96 | 11,00 | 0,09% | 33.679,00 |
| 15.11.2024 | 11,08 | 11,09 | 10,96 | 10,99 | -1,08% | 46.407,00 |
| 14.11.2024 | 11,11 | 11,11 | 11,02 | 11,11 | 0,73% | 37.890,00 |
| 13.11.2024 | 11,08 | 11,12 | 11,01 | 11,03 | 0,27% | 41.608,00 |
| 12.11.2024 | 11,09 | 11,11 | 10,96 | 11,00 | -1,26% | 39.788,00 |
| 11.11.2024 | 11,10 | 11,20 | 11,10 | 11,14 | 0,36% | 52.684,00 |
| 08.11.2024 | 11,08 | 11,15 | 11,06 | 11,10 | 0,54% | 63.190,00 |
| 07.11.2024 | 10,99 | 11,14 | 10,97 | 11,04 | 1,28% | 74.898,00 |
| 06.11.2024 | 11,02 | 11,02 | 10,85 | 10,90 | -1,13% | 158.322,00 |
| 05.11.2024 | 11,08 | 11,08 | 10,99 | 11,03 | 0,14% | 46.373,00 |
| 04.11.2024 | 11,00 | 11,05 | 10,97 | 11,01 | 0,73% | 89.532,00 |
| 01.11.2024 | 11,02 | 11,05 | 10,90 | 10,93 | -0,55% | 30.780,00 |
| 31.10.2024 | 10,87 | 10,99 | 10,85 | 10,99 | 1,01% | 73.801,00 |
| 30.10.2024 | 11,08 | 11,08 | 10,86 | 10,88 | 0,18% | 33.528,00 |
| 29.10.2024 | 10,93 | 10,93 | 10,82 | 10,86 | -0,82% | 64.228,00 |
| 28.10.2024 | 11,29 | 11,29 | 10,91 | 10,95 | -0,54% | 36.040,00 |
| 25.10.2024 | 11,02 | 11,08 | 10,98 | 11,01 | 0,46% | 52.852,00 |
| 24.10.2024 | 11,09 | 11,09 | 10,92 | 10,96 | -0,63% | 30.094,00 |
| 23.10.2024 | 11,17 | 11,19 | 11,02 | 11,03 | -1,43% | 53.640,00 |
| 22.10.2024 | 11,25 | 11,25 | 11,19 | 11,19 | -0,53% | 49.103,00 |
| 21.10.2024 | 11,32 | 11,32 | 11,23 | 11,25 | -0,57% | 22.327,00 |
| 18.10.2024 | 11,33 | 11,36 | 11,31 | 11,32 | 0,22% | 28.069,00 |
| 17.10.2024 | 11,27 | 11,31 | 11,26 | 11,29 | 0,22% | 37.702,00 |
| 16.10.2024 | 11,34 | 11,34 | 11,25 | 11,27 | -0,04% | 43.355,00 |