Skip to main content
logo
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
27.57
+0.16 (0.60%)
At close: Oct 13, 2025, 4:00 PM EDT
27.57
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202527.5227.5727.4927.57-0.60%769
Oct 10, 202527.6727.6727.4127.4127.41-1.37%7,079
Oct 9, 202527.8827.9027.7927.7927.79-0.37%406
Oct 8, 202527.6727.9027.6327.8927.890.80%1,293
Oct 7, 202527.8027.8027.6727.6727.67-0.70%8,306
Oct 6, 202527.9627.9627.8627.8627.86-0.16%574
Oct 3, 202527.6927.9927.6927.9127.911.49%26,913
Oct 2, 202527.5327.5327.4327.4927.490.09%649
Oct 1, 202527.0027.4726.8827.4727.472.50%12,036
Sep 30, 202526.4926.8026.4926.8026.802.19%349
Sep 29, 202526.2426.2426.2026.2326.230.85%378
Sep 26, 202525.9126.0125.9126.0126.010.82%204
Sep 25, 202525.9325.9325.7925.7925.79-1.41%310
Sep 24, 202526.3626.3626.1626.1626.16-0.94%4,774
Sep 23, 202526.5626.5626.4126.4126.41-0.30%4,050
Sep 22, 202526.4226.4926.4226.4926.490.34%469
Sep 19, 202526.5826.5926.3926.4026.40-0.54%11,215
Sep 18, 202526.4626.5426.4626.5426.541.01%1,878
Sep 17, 202526.4926.4926.2826.2826.280.16%129
Sep 16, 202526.2526.2526.2326.2326.230.17%598
Sep 15, 202526.1926.1926.1926.1926.19-0.63%402
Sep 12, 202526.6626.6626.3626.3626.36-1.45%421
Sep 11, 202526.6226.7526.6226.7426.741.61%485
Sep 10, 202526.3826.3826.3226.3226.32-1.64%663
Sep 9, 202526.7626.7626.6026.7626.760.07%2,330
Sep 8, 202526.6426.7426.6426.7426.74-0.08%696
Sep 5, 202526.7226.7626.7226.7626.761.18%394
Sep 4, 202526.4526.4526.4526.4526.450.40%72
Sep 3, 202526.3126.3426.3026.3426.340.18%891
Sep 2, 202525.9926.3325.9926.3026.300.67%1,231
Aug 29, 202526.0526.1226.0526.1226.120.45%458
Aug 28, 202526.0326.0326.0026.0126.01-0.20%1,431
Aug 27, 202526.0826.0826.0626.0626.060.11%260
Aug 26, 202526.0026.0325.9926.0326.030.49%720
Aug 25, 202526.1426.1425.9025.9025.90-1.54%892
Aug 22, 202526.2126.3626.2126.3126.311.44%3,207
Aug 21, 202525.8526.0425.8525.9325.93-0.23%10,208
Aug 20, 202526.0026.0025.9826.0026.000.54%3,156
Aug 19, 202525.8325.9325.7925.8625.860.21%739
Aug 18, 202525.8625.8625.8025.8025.80-0.14%894
Aug 15, 202525.8425.8425.8425.8425.840.78%37
Aug 14, 202525.5225.6425.5225.6425.640.21%795
Aug 13, 202525.5825.5825.5825.5825.581.86%106
Aug 12, 202524.9625.1224.9625.1225.121.38%6,011
Aug 11, 202524.8624.8624.7424.7824.78-0.19%1,452
Aug 8, 202524.8124.8224.8124.8224.820.71%8,260
Aug 7, 202524.8424.8524.6524.6524.650.44%1,795
Aug 6, 202524.5624.5624.5424.5424.54-1.76%1,408
Aug 5, 202524.9824.9824.9824.9824.98-0.06%7
Aug 4, 202524.9924.9924.9924.9924.990.89%60