iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
26.76
+0.31 (1.19%)
At close: Sep 5, 2025, 4:00 PM
26.76
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.72 | 26.76 | 26.72 | 26.76 | 26.76 | 1.18% | 394 |
| Sep 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.40% | 72 |
| Sep 3, 2025 | 26.31 | 26.34 | 26.30 | 26.34 | 26.34 | 0.18% | 891 |
| Sep 2, 2025 | 25.99 | 26.33 | 25.99 | 26.30 | 26.30 | 0.67% | 1,231 |
| Aug 29, 2025 | 26.05 | 26.12 | 26.05 | 26.12 | 26.12 | 0.45% | 458 |
| Aug 28, 2025 | 26.03 | 26.03 | 26.00 | 26.01 | 26.01 | -0.20% | 1,431 |
| Aug 27, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.11% | 260 |
| Aug 26, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 26.03 | 0.49% | 720 |
| Aug 25, 2025 | 26.14 | 26.14 | 25.90 | 25.90 | 25.90 | -1.54% | 892 |
| Aug 22, 2025 | 26.21 | 26.36 | 26.21 | 26.31 | 26.31 | 1.44% | 3,207 |
| Aug 21, 2025 | 25.85 | 26.04 | 25.85 | 25.93 | 25.93 | -0.23% | 10,208 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.54% | 3,156 |
| Aug 19, 2025 | 25.83 | 25.93 | 25.79 | 25.86 | 25.86 | 0.21% | 739 |
| Aug 18, 2025 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -0.14% | 894 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.78% | 37 |
| Aug 14, 2025 | 25.52 | 25.64 | 25.52 | 25.64 | 25.64 | 0.21% | 795 |
| Aug 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.86% | 106 |
| Aug 12, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 25.12 | 1.38% | 6,011 |
| Aug 11, 2025 | 24.86 | 24.86 | 24.74 | 24.78 | 24.78 | -0.19% | 1,452 |
| Aug 8, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 0.71% | 8,260 |
| Aug 7, 2025 | 24.84 | 24.85 | 24.65 | 24.65 | 24.65 | 0.44% | 1,795 |
| Aug 6, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.54 | -1.76% | 1,408 |
| Aug 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.06% | 7 |
| Aug 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.89% | 60 |
| Aug 1, 2025 | 24.68 | 24.77 | 24.50 | 24.77 | 24.77 | 0.23% | 13,443 |
| Jul 31, 2025 | 25.13 | 25.24 | 24.71 | 24.71 | 24.71 | -2.29% | 3,356 |
| Jul 30, 2025 | 25.22 | 25.49 | 25.22 | 25.29 | 25.29 | -0.03% | 12,635 |
| Jul 29, 2025 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | -0.85% | 125 |
| Jul 28, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | -0.04% | 450 |
| Jul 25, 2025 | 25.39 | 25.54 | 25.39 | 25.53 | 25.53 | 0.21% | 18,043 |
| Jul 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.60% | 138 |
| Jul 23, 2025 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 1.44% | 10,448 |
| Jul 22, 2025 | 24.79 | 24.99 | 24.79 | 24.96 | 24.96 | 1.67% | 751 |
| Jul 21, 2025 | 24.78 | 24.78 | 24.55 | 24.55 | 24.55 | -0.64% | 6,104 |
| Jul 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.91% | 4 |
| Jul 17, 2025 | 24.93 | 25.15 | 24.93 | 24.94 | 24.94 | 0.01% | 4,066 |
| Jul 16, 2025 | 24.80 | 24.93 | 24.80 | 24.93 | 24.93 | 0.86% | 2,530 |
| Jul 15, 2025 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | -1.58% | 206 |
| Jul 14, 2025 | 24.94 | 25.17 | 24.94 | 25.12 | 25.12 | 0.08% | 9,567 |
| Jul 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.29% | 15 |
| Jul 10, 2025 | 25.45 | 25.49 | 25.43 | 25.43 | 25.43 | 0.81% | 828 |
| Jul 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.53% | 20 |
| Jul 8, 2025 | 24.90 | 24.96 | 24.84 | 24.84 | 24.84 | 0.75% | 9,231 |
| Jul 7, 2025 | 24.84 | 24.84 | 24.66 | 24.66 | 24.66 | -1.28% | 22,413 |
| Jul 3, 2025 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | 0.18% | 221 |
| Jul 2, 2025 | 24.92 | 24.94 | 24.90 | 24.93 | 24.93 | 0.32% | 468 |
| Jul 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% | 66 |
| Jun 30, 2025 | 24.77 | 24.80 | 24.77 | 24.80 | 24.80 | 0.38% | 592 |
| Jun 27, 2025 | 24.84 | 24.84 | 24.71 | 24.71 | 24.71 | 0.16% | 105 |
| Jun 26, 2025 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | 0.16% | 362 |