Nasdaq
USD
BlackRock Health Sciences Opps Svc (SHISX)
67.49
+0.30
(+0.45%)
As of 8:07:35 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
67.49
67.49
67.49
67.49
67.49
-
Oct 27, 2026
67.19
67.19
67.19
67.19
67.19
-
Oct 26, 2026
66.90
66.90
66.90
66.90
66.90
-
Oct 23, 2026
66.80
66.80
66.80
66.80
66.80
-
Oct 22, 2026
67.56
67.56
67.56
67.56
67.56
-
Oct 21, 2026
67.01
67.01
67.01
67.01
67.01
-
Oct 20, 2026
67.16
67.16
67.16
67.16
67.16
-
Oct 19, 2026
65.57
65.57
65.57
65.57
65.57
-
Oct 16, 2026
65.81
65.81
65.81
65.81
65.81
-
Oct 15, 2026
66.30
66.30
66.30
66.30
66.30
-
Oct 14, 2026
65.17
65.17
65.17
65.17
65.17
-
Oct 13, 2026
63.80
63.80
63.80
63.80
63.80
-
Oct 12, 2026
64.86
64.86
64.86
64.86
64.86
-
Oct 9, 2026
64.71
64.71
64.71
64.71
64.71
-
Oct 8, 2026
63.62
63.62
63.62
63.62
63.62
-
Oct 7, 2026
64.18
64.18
64.18
64.18
64.18
-
Oct 6, 2026
63.65
63.65
63.65
63.65
63.65
-
Oct 5, 2026
64.05
64.05
64.05
64.05
64.05
-
Oct 2, 2026
63.66
63.66
63.66
63.66
63.66
-
Oct 1, 2026
63.72
63.72
63.72
63.72
63.72
-
Sep 30, 2026
64.81
64.81
64.81
64.81
64.81
-
Sep 29, 2026
65.55
65.55
65.55
65.55
65.55
-
Sep 28, 2026
65.68
65.68
65.68
65.68
65.68
-
Sep 25, 2026
65.45
65.45
65.45
65.45
65.45
-
Sep 24, 2026
65.26
65.26
65.26
65.26
65.26
-
Sep 23, 2026
64.77
64.77
64.77
64.77
64.77
-
Sep 22, 2026
65.45
65.45
65.45
65.45
65.45
-
Sep 21, 2026
64.96
64.96
64.96
64.96
64.96
-
Sep 18, 2026
64.54
64.54
64.54
64.54
64.54
-
Sep 17, 2026
64.85
64.85
64.85
64.85
64.85
-
Sep 16, 2026
64.08
64.08
64.08
64.08
64.08
-
Sep 15, 2026
63.94
63.94
63.94
63.94
63.94
-
Sep 14, 2026
64.01
64.01
64.01
64.01
64.01
-
Sep 11, 2026
63.34
63.34
63.34
63.34
63.34
-
Sep 10, 2026
63.45
63.45
63.45
63.45
63.45
-
Sep 9, 2026
63.88
63.88
63.88
63.88
63.88
-
Sep 8, 2026
64.25
64.25
64.25
64.25
64.25
-
Sep 4, 2026
65.67
65.67
65.67
65.67
65.67
-
Sep 3, 2026
66.31
66.31
66.31
66.31
66.31
-
Sep 2, 2026
66.16
66.16
66.16
66.16
66.16
-
Sep 1, 2026
65.61
65.61
65.61
65.61
65.61
-
Aug 31, 2026
65.30
65.30
65.30
65.30
65.30
-
Aug 28, 2026
65.59
65.59
65.59
65.59
65.59
-
Aug 27, 2026
66.35
66.35
66.35
66.35
66.35
-
Aug 26, 2026
66.91
66.91
66.91
66.91
66.91
-
Aug 25, 2026
67.45
67.45
67.45
67.45
67.45
-
Aug 24, 2026
66.95
66.95
66.95
66.95
66.95
-
Aug 21, 2026
67.09
67.09
67.09
67.09
67.09
-
Aug 20, 2026
66.22
66.22
66.22
66.22
66.22
-
Aug 19, 2026
67.64
67.64
67.64
67.64
67.64
-
Aug 18, 2026
64.90
64.90
64.90
64.90
64.90
-
Aug 17, 2026
64.09
64.09
64.09
64.09
64.09
-
Aug 14, 2026
63.87
63.87
63.87
63.87
63.87
-
Aug 13, 2026
64.15
64.15
64.15
64.15
64.15
-
Aug 12, 2026
64.39
64.39
64.39
64.39
64.39
-
Aug 11, 2026
64.14
64.14
64.14
64.14
64.14
-
Aug 10, 2026
64.34
64.34
64.34
64.34
64.34
-
Aug 7, 2026
63.41
63.41
63.41
63.41
63.41
-
Aug 6, 2026
62.80
62.80
62.80
62.80
62.80
-
Aug 5, 2026
62.52
62.52
62.52
62.52
62.52
-
Aug 4, 2026
61.80
61.80
61.80
61.80
61.80
-
Aug 3, 2026
61.44
61.44
61.44
61.44
61.44
-
Jul 31, 2026
61.73
61.73
61.73
61.73
61.73
-
Jul 30, 2026
62.41
62.41
62.41
62.41
62.41
-
Jul 29, 2026
62.87
62.87
62.87
62.87
62.87
-
Jul 28, 2026
63.14
63.14
63.14
63.14
63.14
-
Jul 27, 2026
62.06
62.06
62.06
62.06
62.06
-
Jul 24, 2026
61.97
61.97
61.97
61.97
61.97
-
Jul 23, 2026
61.88
61.88
61.88
61.88
61.88
-
Jul 22, 2026
6.464
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
60.98
60.98
60.98
60.98
60.98
-
Jul 21, 2026
67.82
67.82
67.82
67.82
61.36
-
Jul 20, 2026
67.11
67.11
67.11
67.11
60.71
-
Jul 17, 2026
68.10
68.10
68.10
68.10
61.61
-
Jul 16, 2026
68.16
68.16
68.16
68.16
61.66
-
Jul 15, 2026
67.34
67.34
67.34
67.34
60.92
-
Jul 14, 2026
67.29
67.29
67.29
67.29
60.88
-
Jul 13, 2026
68.23
68.23
68.23
68.23
61.73
-
Jul 10, 2026
68.43
68.43
68.43
68.43
61.91
-
Jul 9, 2026
69.41
69.41
69.41
69.41
62.79
-
Jul 8, 2026
69.38
69.38
69.38
69.38
62.77
-
Jul 7, 2026
70.24
70.24
70.24
70.24
63.55
-
Jul 6, 2026
69.27
69.27
69.27
69.27
62.67
-
Jul 2, 2026
69.95
69.95
69.95
69.95
63.28
-
Jul 1, 2026
68.14
68.14
68.14
68.14
61.65
-
Jun 30, 2026
68.01
68.01
68.01
68.01
61.53
-
Jun 29, 2026
68.60
68.60
68.60
68.60
62.06
-
Jun 26, 2026
68.19
68.19
68.19
68.19
61.69
-
Jun 25, 2026
66.29
66.29
66.29
66.29
59.97
-
Jun 24, 2026
65.42
65.42
65.42
65.42
59.18
-
Jun 23, 2026
64.78
64.78
64.78
64.78
58.61
-
Jun 22, 2026
64.09
64.09
64.09
64.09
57.98
-
Jun 18, 2026
63.22
63.22
63.22
63.22
57.19
-
Jun 17, 2026
63.64
63.64
63.64
63.64
57.57
-
Jun 16, 2026
63.98
63.98
63.98
63.98
57.88
-
Jun 15, 2026
64.08
64.08
64.08
64.08
57.97
-
Jun 12, 2026
64.26
64.26
64.26
64.26
58.14
-
Jun 11, 2026
64.31
64.31
64.31
64.31
58.18
-
Jun 10, 2026
63.45
63.45
63.45
63.45
57.40
-
Jun 9, 2026
64.40
64.40
64.40
64.40
58.26
-
Jun 8, 2026
63.49
63.49
63.49
63.49
57.44
-
Jun 5, 2026
63.69
63.69
63.69
63.69
57.62
-
Jun 4, 2026
63.79
63.79
63.79
63.79
57.71
-
Jun 3, 2026
62.02
62.02
62.02
62.02
56.11
-
Jun 2, 2026
61.58
61.58
61.58
61.58
55.71
-
Jun 1, 2026
62.62
62.62
62.62
62.62
56.65
-
May 29, 2026
63.44
63.44
63.44
63.44
57.39
-
May 28, 2026
63.74
63.74
63.74
63.74
57.66
-
May 27, 2026
62.86
62.86
62.86
62.86
56.87
-
May 26, 2026
62.71
62.71
62.71
62.71
56.73
-
May 22, 2026
62.98
62.98
62.98
62.98
56.98
-
May 21, 2026
62.44
62.44
62.44
62.44
56.49
-
May 20, 2026
62.01
62.01
62.01
62.01
56.10
-
May 19, 2026
61.71
61.71
61.71
61.71
55.83
-
May 18, 2026
61.21
61.21
61.21
61.21
55.38
-
May 15, 2026
61.32
61.32
61.32
61.32
55.48
-
May 14, 2026
62.25
62.25
62.25
62.25
56.32
-
May 13, 2026
62.50
62.50
62.50
62.50
56.54
-
May 12, 2026
62.08
62.08
62.08
62.08
56.16
-
May 11, 2026
61.13
61.13
61.13
61.13
55.30
-
May 8, 2026
61.22
61.22
61.22
61.22
55.39
-
May 7, 2026
61.59
61.59
61.59
61.59
55.72
-
May 6, 2026
62.26
62.26
62.26
62.26
56.33
-
May 5, 2026
61.88
61.88
61.88
61.88
55.98
-
May 4, 2026
61.57
61.57
61.57
61.57
55.70
-
May 1, 2026
61.45
61.45
61.45
61.45
55.59
-
Apr 30, 2026
61.78
61.78
61.78
61.78
55.89
-
Apr 29, 2026
60.50
60.50
60.50
60.50
54.73
-
Apr 28, 2026
60.85
60.85
60.85
60.85
55.05
-
Apr 27, 2026
60.85
60.85
60.85
60.85
55.05
-
Apr 24, 2026
61.25
61.25
61.25
61.25
55.41
-
Apr 23, 2026
62.10
62.10
62.10
62.10
56.18
-
Apr 22, 2026
62.45
62.45
62.45
62.45
56.50
-
Apr 21, 2026
62.20
62.20
62.20
62.20
56.27
-
Apr 20, 2026
62.87
62.87
62.87
62.87
56.88
-
Apr 17, 2026
63.39
63.39
63.39
63.39
57.35
-
Apr 16, 2026
62.34
62.34
62.34
62.34
56.40
-
Apr 15, 2026
62.91
62.91
62.91
62.91
56.91
-
Apr 14, 2026
63.16
63.16
63.16
63.16
57.14
-
Apr 13, 2026
62.66
62.66
62.66
62.66
56.69
-
Apr 10, 2026
62.16
62.16
62.16
62.16
56.24
-
Apr 9, 2026
63.06
63.06
63.06
63.06
57.05
-
Apr 8, 2026
63.11
63.11
63.11
63.11
57.09
-
Apr 7, 2026
61.95
61.95
61.95
61.95
56.05
-
Apr 6, 2026
61.94
61.94
61.94
61.94
56.04
-
Apr 2, 2026
62.26
62.26
62.26
62.26
56.33
-
Apr 1, 2026
62.57
62.57
62.57
62.57
56.61
-
Mar 31, 2026
62.13
62.13
62.13
62.13
56.21
-
Mar 30, 2026
60.63
60.63
60.63
60.63
54.85
-
Mar 27, 2026
60.45
60.45
60.45
60.45
54.69
-
Mar 26, 2026
61.57
61.57
61.57
61.57
55.70
-
Mar 25, 2026
61.80
61.80
61.80
61.80
55.91
-
Mar 24, 2026
60.94
60.94
60.94
60.94
55.13
-
Mar 23, 2026
61.08
61.08
61.08
61.08
55.26
-
Mar 20, 2026
60.93
60.93
60.93
60.93
55.12
-
Mar 19, 2026
61.63
61.63
61.63
61.63
55.76
-
Mar 18, 2026
61.64
61.64
61.64
61.64
55.77
-
Mar 17, 2026
62.62
62.62
62.62
62.62
56.65
-
Mar 16, 2026
63.10
63.10
63.10
63.10
57.09
-
Mar 13, 2026
62.48
62.48
62.48
62.48
56.52
-
Mar 12, 2026
62.76
62.76
62.76
62.76
56.78
-
Mar 11, 2026
63.99
63.99
63.99
63.99
57.89
-
Mar 10, 2026
64.30
64.30
64.30
64.30
58.17
-
Mar 9, 2026
64.56
64.56
64.56
64.56
58.41
-
Mar 6, 2026
63.74
63.74
63.74
63.74
57.66
-
Mar 5, 2026
64.24
64.24
64.24
64.24
58.12
-
Mar 4, 2026
65.54
65.54
65.54
65.54
59.29
-
Mar 3, 2026
65.22
65.22
65.22
65.22
59.00
-
Mar 2, 2026
66.11
66.11
66.11
66.11
59.81
-
Feb 27, 2026
66.71
66.71
66.71
66.71
60.35
-
Feb 26, 2026
65.82
65.82
65.82
65.82
59.55
-
Feb 25, 2026
66.03
66.03
66.03
66.03
59.74
-
Feb 24, 2026
66.18
66.18
66.18
66.18
59.87
-
Feb 23, 2026
66.22
66.22
66.22
66.22
59.91
-
Feb 20, 2026
65.57
65.57
65.57
65.57
59.32
-
Feb 19, 2026
65.86
65.86
65.86
65.86
59.58
-
Feb 18, 2026
65.87
65.87
65.87
65.87
59.59
-
Feb 17, 2026
65.69
65.69
65.69
65.69
59.43
-
Feb 13, 2026
65.49
65.49
65.49
65.49
59.25
-
Feb 12, 2026
65.05
65.05
65.05
65.05
58.85
-
Feb 11, 2026
65.26
65.26
65.26
65.26
59.04
-
Feb 10, 2026
64.97
64.97
64.97
64.97
58.78
-
Feb 9, 2026
65.39
65.39
65.39
65.39
59.16
-
Feb 6, 2026
65.86
65.86
65.86
65.86
59.58
-
Feb 5, 2026
64.69
64.69
64.69
64.69
58.52
-
Feb 4, 2026
65.60
65.60
65.60
65.60
59.35
-
Feb 3, 2026
65.26
65.26
65.26
65.26
59.04
-
Feb 2, 2026
65.77
65.77
65.77
65.77
59.50
-
Jan 30, 2026
65.20
65.20
65.20
65.20
58.99
-
Jan 29, 2026
65.09
65.09
65.09
65.09
58.89
-
Jan 28, 2026
65.23
65.23
65.23
65.23
59.01
-
Jan 27, 2026
65.94
65.94
65.94
65.94
59.66
-
Jan 26, 2026
66.43
66.43
66.43
66.43
60.10
-
Jan 23, 2026
66.18
66.18
66.18
66.18
59.87
-
Jan 22, 2026
66.72
66.72
66.72
66.72
60.36
-
Jan 21, 2026
66.54
66.54
66.54
66.54
60.20
-
Jan 20, 2026
65.43
65.43
65.43
65.43
59.19
-
Jan 16, 2026
65.47
65.47
65.47
65.47
59.23
-
Jan 15, 2026
65.91
65.91
65.91
65.91
59.63
-
Jan 14, 2026
66.39
66.39
66.39
66.39
60.06
-
Jan 13, 2026
65.79
65.79
65.79
65.79
59.52
-
Jan 12, 2026
66.00
66.00
66.00
66.00
59.71
-
Jan 9, 2026
66.04
66.04
66.04
66.04
59.75
-
Jan 8, 2026
66.23
66.23
66.23
66.23
59.92
-
Jan 7, 2026
67.08
67.08
67.08
67.08
60.69
-
Jan 6, 2026
66.20
66.20
66.20
66.20
59.89
-
Jan 5, 2026
64.90
64.90
64.90
64.90
58.71
-
Jan 2, 2026
65.23
65.23
65.23
65.23
59.01
-
Dec 31, 2025
65.15
65.15
65.15
65.15
58.94
-
Dec 30, 2025
65.42
65.42
65.42
65.42
59.18
-
Dec 29, 2025
65.63
65.63
65.63
65.63
59.37
-
Dec 26, 2025
65.83
65.83
65.83
65.83
59.56
-
Dec 24, 2025
65.85
65.85
65.85
65.85
59.57
-
Dec 23, 2025
65.54
65.54
65.54
65.54
59.29
-
Dec 22, 2025
65.66
65.66
65.66
65.66
59.40
-
Dec 19, 2025
65.18
65.18
65.18
65.18
58.97
-
Dec 18, 2025
64.53
64.53
64.53
64.53
58.38
-
Dec 17, 2025
64.62
64.62
64.62
64.62
58.46
-
Dec 16, 2025
64.72
64.72
64.72
64.72
58.55
-
Dec 15, 2025
65.36
65.36
65.36
65.36
59.13
-
Dec 12, 2025
64.76
64.76
64.76
64.76
58.59
-
Dec 11, 2025
64.77
64.77
64.77
64.77
58.60
-
Dec 10, 2025
64.27
64.27
64.27
64.27
58.14
-
Dec 9, 2025
3.018
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
63.39
63.39
63.39
63.39
57.35
-
Dec 8, 2025
67.22
67.22
67.22
67.22
58.08
-
Dec 5, 2025
67.99
67.99
67.99
67.99
58.75
-
Dec 4, 2025
68.23
68.23
68.23
68.23
58.96
-
Dec 3, 2025
68.59
68.59
68.59
68.59
59.27
-
Dec 2, 2025
68.21
68.21
68.21
68.21
58.94
-
Dec 1, 2025
68.61
68.61
68.61
68.61
59.28
-
Nov 28, 2025
69.64
69.64
69.64
69.64
60.17
-
Nov 26, 2025
69.84
69.84
69.84
69.84
60.35
-
Nov 25, 2025
69.86
69.86
69.86
69.86
60.36
-
Nov 24, 2025
68.61
68.61
68.61
68.61
59.28
-
Nov 21, 2025
68.11
68.11
68.11
68.11
58.85
-
Nov 20, 2025
66.91
66.91
66.91
66.91
57.81
-
Nov 19, 2025
67.33
67.33
67.33
67.33
58.18
-
Nov 18, 2025
67.23
67.23
67.23
67.23
58.09
-
Nov 17, 2025
66.89
66.89
66.89
66.89
57.80
-
Nov 14, 2025
66.84
66.84
66.84
66.84
57.75
-
Nov 13, 2025
67.00
67.00
67.00
67.00
57.89
-
Nov 12, 2025
67.16
67.16
67.16
67.16
58.03
-
Nov 11, 2025
66.51
66.51
66.51
66.51
57.47
-
Nov 10, 2025
65.06
65.06
65.06
65.06
56.22
-
Nov 7, 2025
64.50
64.50
64.50
64.50
55.73
-
Nov 6, 2025
64.40
64.40
64.40
64.40
55.65
-
Nov 5, 2025
64.26
64.26
64.26
64.26
55.53
-
Nov 4, 2025
63.89
63.89
63.89
63.89
55.21
-
Nov 3, 2025
63.73
63.73
63.73
63.73
55.07
-
Oct 31, 2025
63.88
63.88
63.88
63.88
55.20
-
Oct 30, 2025
63.86
63.86
63.86
63.86
55.18
-
Oct 29, 2025
63.54
63.54
63.54
63.54
54.90
-
