iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.82
+0.17 (0.71%)
Mar 12, 2025, 4:00 PM EST - Market closed
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 24.76 | 24.82 | 24.76 | 24.82 | 24.82 | 0.71% | 8,736 |
| Mar 11, 2025 | 24.37 | 24.65 | 24.37 | 24.65 | 24.65 | -0.19% | 579 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -2.80% | 427 |
| Mar 7, 2025 | 25.34 | 25.47 | 25.34 | 25.41 | 25.41 | -0.20% | 6,622 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | -1.06% | 790 |
| Mar 5, 2025 | 25.62 | 25.73 | 25.49 | 25.73 | 25.73 | 1.32% | 1,629 |
| Mar 4, 2025 | 25.32 | 25.40 | 25.14 | 25.40 | 25.40 | -0.12% | 8,250 |
| Mar 3, 2025 | 25.72 | 25.72 | 25.41 | 25.43 | 25.43 | -1.22% | 2,084 |
| Feb 28, 2025 | 25.39 | 25.74 | 25.39 | 25.74 | 25.74 | 1.13% | 1,262 |
| Feb 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.07% | 111 |
| Feb 26, 2025 | 25.71 | 25.91 | 25.71 | 25.73 | 25.73 | 0.09% | 2,301 |
| Feb 25, 2025 | 25.86 | 25.86 | 25.53 | 25.70 | 25.70 | -1.18% | 685 |
| Feb 24, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.05% | 90 |
| Feb 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.61% | 118 |
| Feb 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.38% | 472 |
| Feb 19, 2025 | 25.81 | 26.06 | 25.81 | 26.06 | 26.06 | 0.61% | 567 |
| Feb 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.10% | 311 |
| Feb 14, 2025 | 26.01 | 26.01 | 25.92 | 25.92 | 25.92 | 0.22% | 600 |
| Feb 13, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.19% | 55 |
| Feb 12, 2025 | 25.71 | 25.92 | 25.69 | 25.92 | 25.92 | 0.10% | 1,049 |
| Feb 11, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.72% | 540 |
| Feb 10, 2025 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | -0.46% | 4,220 |
| Feb 7, 2025 | 26.29 | 26.29 | 26.20 | 26.20 | 26.20 | -1.65% | 570 |
| Feb 6, 2025 | 27.02 | 27.02 | 26.64 | 26.64 | 26.64 | -1.33% | 123 |
| Feb 5, 2025 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | 1.72% | 216 |
| Feb 4, 2025 | 26.50 | 26.54 | 26.47 | 26.54 | 26.54 | 0.09% | 344 |
| Feb 3, 2025 | 26.61 | 26.61 | 26.51 | 26.51 | 26.51 | -0.26% | 465 |
| Jan 31, 2025 | 26.76 | 26.85 | 26.58 | 26.58 | 26.58 | -0.54% | 1,363 |
| Jan 30, 2025 | 26.74 | 26.87 | 26.73 | 26.73 | 26.73 | 0.84% | 1,261 |
| Jan 29, 2025 | 26.55 | 26.56 | 26.42 | 26.50 | 26.50 | -0.60% | 2,448 |
| Jan 28, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.19% | 349 |
| Jan 27, 2025 | 26.71 | 26.72 | 26.61 | 26.61 | 26.61 | 0.29% | 2,072 |
| Jan 24, 2025 | 26.50 | 26.53 | 26.50 | 26.53 | 26.53 | 0.14% | 366 |
| Jan 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.51% | 33 |
| Jan 22, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% | 325 |
| Jan 21, 2025 | 25.77 | 26.30 | 25.77 | 26.30 | 26.30 | 2.51% | 1,882 |
| Jan 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.20% | 50 |
| Jan 16, 2025 | 25.49 | 25.71 | 25.49 | 25.71 | 25.71 | 0.48% | 391 |
| Jan 15, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.18% | 103 |
| Jan 14, 2025 | 25.64 | 25.64 | 25.29 | 25.29 | 25.29 | -0.77% | 1,140 |
| Jan 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.46% | 66 |
| Jan 10, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | -0.98% | 291 |
| Jan 8, 2025 | 25.51 | 25.62 | 25.51 | 25.62 | 25.62 | 0.52% | 363 |
| Jan 7, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.21% | 118 |
| Jan 6, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.43 | 0.37% | 146 |
| Jan 3, 2025 | 25.04 | 25.34 | 25.04 | 25.34 | 25.34 | 1.41% | 1,026 |
| Jan 2, 2025 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | 0.36% | 805 |
| Dec 31, 2024 | 25.11 | 25.11 | 24.90 | 24.90 | 24.90 | -0.28% | 1,326 |
| Dec 30, 2024 | 24.94 | 25.01 | 24.94 | 24.97 | 24.97 | -0.79% | 1,152 |
| Dec 27, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.98% | 1,365 |