Skip to main content
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.81
+0.18 (0.74%)
Nov 15, 2024, 3:59 PM EST - Market closed

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0925.0925.0925.0925.091.12%63
Nov 19, 202424.8224.8224.8224.8224.820.74%192
Nov 18, 202424.6324.6324.6324.6324.630.05%117
Nov 15, 202425.0025.0024.6224.6224.62-3.92%4,400
Nov 14, 202425.9725.9725.6225.6225.62-1.97%332
Nov 13, 202426.1426.1426.1426.1426.14-0.04%55
Nov 12, 202426.2826.2826.1526.1526.15-1.10%799
Nov 11, 202426.4626.6026.4426.4426.44-0.34%1,521
Nov 8, 202426.4926.5326.4926.5326.530.76%300
Nov 7, 202426.3026.3726.3026.3326.330.34%633
Nov 6, 202426.2626.2626.1826.2426.240.49%1,045
Nov 5, 202425.6026.1125.6026.1126.110.96%12,931
Nov 4, 202425.7925.8625.7925.8625.860.24%573
Nov 1, 202425.8125.8125.8025.8025.801.28%200
Oct 31, 202425.4825.4825.4825.4825.48-0.96%17
Oct 30, 202425.7225.7225.7225.7225.72-0.09%1
Oct 29, 202425.7525.7525.7525.7525.75-0.13%9
Oct 28, 202425.7825.7825.7825.7825.780.68%151
Oct 25, 202425.6125.6125.6125.6125.61-0.62%107
Oct 24, 202425.7725.7725.7725.7725.770.24%100
Oct 23, 202425.9325.9325.6925.7125.71-1.16%1,146
Oct 22, 202426.0126.0126.0126.0126.01-0.10%92
Oct 21, 202426.0326.0326.0326.0326.03-1.27%92
Oct 18, 202426.3726.3726.3726.3726.371.52%121
Oct 17, 202426.1726.1725.9725.9725.97-0.81%942
Oct 16, 202426.1926.1926.1926.1926.190.48%56
Oct 15, 202426.0626.0626.0626.0626.06-0.48%37
Oct 14, 202426.1926.1926.1926.1926.190.75%645
Oct 11, 202425.9925.9925.9925.9925.991.55%84
Oct 10, 202425.4925.6025.4925.6025.60-0.11%5,055
Oct 9, 202425.6225.6225.6225.6225.62-0.12%223
Oct 8, 202425.4325.6525.4325.6525.650.78%278
Oct 7, 202425.5425.5425.4125.4625.46-1.07%1,001
Oct 4, 202425.6525.7325.6525.7325.730.58%796
Oct 3, 202425.6325.6325.5825.5825.58-1.45%1,942
Oct 2, 202425.8225.9625.8225.9625.96-0.18%1,524
Oct 1, 202426.0226.0226.0126.0126.01-0.47%210
Sep 30, 202425.9826.2025.9826.1326.130.12%1,232
Sep 27, 202426.1026.1026.1026.1026.100.32%113
Sep 26, 202425.9226.0225.9226.0226.020.74%429
Sep 25, 202425.8225.8225.8225.8225.82-0.76%63
Sep 24, 202426.0226.0226.0226.0226.02-0.29%229
Sep 23, 202426.2426.2426.1026.1026.10-1.04%171
Sep 20, 202426.3326.3726.3326.3726.37-0.70%439
Sep 19, 202426.5926.6826.5626.5626.561.08%970
Sep 18, 202426.2226.2726.2226.2726.270.32%487
Sep 17, 202426.3926.4226.1426.1926.19-0.61%2,369
Sep 16, 202426.3526.3526.3526.3526.350.10%38
Sep 13, 202426.2826.3226.2826.3226.321.12%230
Sep 12, 202426.0326.0326.0326.0326.030.04%6
Sep 11, 202425.8326.0325.8326.0226.02-0.01%1,324
Sep 10, 202426.0226.0226.0226.0226.020.40%9
Sep 9, 202425.7125.9225.7125.9225.921.17%449
Sep 6, 202425.8625.8625.5025.6225.62-0.98%1,368
Sep 5, 202425.8925.8925.8725.8725.87-0.62%104
Sep 4, 202426.0226.0425.9826.0426.040.03%355
Sep 3, 202426.0326.0326.0326.0326.03-1.57%85
Aug 30, 202426.3826.4426.3726.4426.440.13%538
Aug 29, 202426.4126.4126.4126.4126.410.73%126
Aug 28, 202426.2826.2826.2226.2226.22-0.35%433
Aug 27, 202426.3126.3126.3126.3126.310.11%29
Aug 26, 202426.2826.2826.2826.2826.28-0.29%17
Aug 23, 202426.3626.3626.3626.3626.360.81%2
Aug 22, 202426.1326.1426.1326.1426.14-1.08%563
Aug 21, 202426.4326.4326.4326.4326.430.65%42
Aug 20, 202426.1826.2626.1826.2626.26-0.10%520
Aug 19, 202426.2826.2826.2826.2826.281.31%76
Aug 16, 202425.9325.9425.9325.9425.940.18%218
Aug 15, 202425.8725.9025.8725.9025.900.95%209
Aug 14, 202425.7425.7425.6525.6625.66-0.52%885
Aug 13, 202425.7425.7925.7425.7925.790.87%3,398
Aug 12, 202425.5725.5725.5725.5725.57-0.02%85
Aug 9, 202425.4625.5725.4625.5725.570.19%472
Aug 8, 202425.0025.5225.0025.5225.521.52%2,130
Aug 7, 202425.1825.1825.1425.1425.14-0.87%1,114
Aug 6, 202425.1525.6825.1525.3625.360.80%3,226
Aug 5, 202425.1625.1625.1625.1625.16-2.48%350
Aug 2, 202426.0726.0725.4925.8025.80-1.37%3,656
Aug 1, 202426.0826.1626.0826.1626.160.48%1,654
Jul 31, 202426.0426.0426.0426.0426.040.36%17
Jul 30, 202425.9425.9425.9425.9425.940.17%17
Jul 29, 202425.8825.9025.8825.9025.90-0.09%152
Jul 26, 202425.9325.9325.9225.9225.920.37%126
Jul 25, 202426.1026.1025.8225.8225.82-0.63%162
Jul 24, 202425.9925.9925.9925.9925.990.01%280
Jul 23, 202425.9925.9925.9925.9925.990.26%71
Jul 22, 202425.5825.9225.5825.9225.921.24%329
Jul 19, 202425.6025.6025.6025.6025.600.40%31
Jul 18, 202425.5025.5025.5025.5025.50-1.86%340
Jul 17, 202425.9725.9825.9725.9825.98-1.64%220
Jul 16, 202426.4226.4226.4126.4126.411.92%220
Jul 15, 202425.9025.9225.8125.9225.92-0.22%491
Jul 12, 202425.9825.9825.9325.9725.970.76%901
Jul 11, 202425.1125.7825.1125.7825.781.90%884
Jul 10, 202424.9325.3024.9325.3025.300.83%541
Jul 9, 202424.9325.0924.9325.0925.090.66%441
Jul 8, 202424.9224.9224.9124.9224.920.39%674
Jul 5, 202424.5324.8324.0924.8324.830.67%7,751
Jul 3, 202424.5824.6624.5724.6624.66-0.17%947
Jul 2, 202424.7024.7024.7024.7024.70-0.93%590