iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
30.94
+0.01 (0.03%)
At close: Nov 28, 2025, 4:00 PM EST
30.94
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.04% | 399 |
| Nov 26, 2025 | 30.90 | 30.95 | 30.87 | 30.93 | 30.93 | 0.33% | 3,530 |
| Nov 25, 2025 | 30.83 | 30.83 | 30.77 | 30.82 | 30.82 | 1.51% | 3,201 |
| Nov 24, 2025 | 30.23 | 30.36 | 30.23 | 30.36 | 30.36 | 1.33% | 2,017 |
| Nov 21, 2025 | 29.60 | 30.09 | 29.60 | 29.96 | 29.96 | 2.29% | 6,285 |
| Nov 20, 2025 | 29.90 | 29.90 | 29.29 | 29.29 | 29.29 | -0.57% | 2,585 |
| Nov 19, 2025 | 29.37 | 29.46 | 29.22 | 29.46 | 29.46 | 0.60% | 1,134 |
| Nov 18, 2025 | 29.00 | 29.36 | 28.99 | 29.29 | 29.29 | 0.89% | 4,480 |
| Nov 17, 2025 | 29.22 | 29.22 | 29.03 | 29.03 | 29.03 | -0.03% | 379 |
| Nov 14, 2025 | 28.87 | 29.04 | 28.87 | 29.04 | 29.04 | -0.06% | 693 |
| Nov 13, 2025 | 29.14 | 29.42 | 29.05 | 29.05 | 29.05 | -0.92% | 2,406 |
| Nov 12, 2025 | 29.16 | 29.33 | 29.16 | 29.32 | 29.32 | 0.78% | 2,024 |
| Nov 11, 2025 | 29.07 | 29.11 | 29.06 | 29.10 | 29.10 | 2.26% | 11,234 |
| Nov 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.76% | 85 |
| Nov 7, 2025 | 28.01 | 28.24 | 28.01 | 28.24 | 28.24 | -0.16% | 791 |
| Nov 6, 2025 | 28.31 | 28.31 | 28.07 | 28.28 | 28.28 | 0.03% | 7,185 |
| Nov 5, 2025 | 28.13 | 28.28 | 28.07 | 28.28 | 28.28 | 0.33% | 1,734 |
| Nov 4, 2025 | 28.00 | 28.42 | 28.00 | 28.18 | 28.18 | -0.33% | 1,498 |
| Nov 3, 2025 | 28.01 | 28.28 | 27.96 | 28.28 | 28.28 | -0.87% | 7,247 |
| Oct 31, 2025 | 28.44 | 28.52 | 28.37 | 28.52 | 28.52 | 0.60% | 3,219 |
| Oct 30, 2025 | 28.22 | 28.50 | 28.22 | 28.35 | 28.35 | 0.78% | 1,801 |
| Oct 29, 2025 | 28.33 | 28.33 | 28.13 | 28.13 | 28.13 | -0.75% | 689 |
| Oct 28, 2025 | 28.56 | 28.56 | 28.34 | 28.34 | 28.34 | -1.00% | 988 |
| Oct 27, 2025 | 28.53 | 28.63 | 28.51 | 28.63 | 28.63 | 0.58% | 2,950 |
| Oct 24, 2025 | 28.50 | 28.57 | 28.46 | 28.46 | 28.46 | 0.29% | 1,405 |
| Oct 23, 2025 | 28.32 | 28.39 | 28.26 | 28.38 | 28.38 | 0.58% | 2,974 |
| Oct 22, 2025 | 28.34 | 28.34 | 28.22 | 28.22 | 28.22 | -0.33% | 2,268 |
| Oct 21, 2025 | 28.38 | 28.38 | 28.31 | 28.31 | 28.31 | 0.08% | 1,676 |
| Oct 20, 2025 | 28.21 | 28.33 | 28.21 | 28.29 | 28.29 | 1.04% | 3,302 |
| Oct 17, 2025 | 27.92 | 28.00 | 27.92 | 28.00 | 28.00 | 0.27% | 1,542 |
| Oct 16, 2025 | 28.05 | 28.19 | 27.85 | 27.92 | 27.92 | 0.58% | 4,133 |
| Oct 15, 2025 | 27.84 | 27.84 | 27.76 | 27.76 | 27.76 | 0.68% | 906 |
| Oct 14, 2025 | 27.55 | 27.71 | 27.55 | 27.57 | 27.57 | 0.01% | 7,289 |
| Oct 13, 2025 | 27.52 | 27.57 | 27.49 | 27.57 | 27.57 | 0.60% | 769 |
| Oct 10, 2025 | 27.67 | 27.67 | 27.41 | 27.41 | 27.41 | -1.37% | 7,079 |
| Oct 9, 2025 | 27.88 | 27.90 | 27.79 | 27.79 | 27.79 | -0.37% | 406 |
| Oct 8, 2025 | 27.67 | 27.90 | 27.63 | 27.89 | 27.89 | 0.80% | 1,293 |
| Oct 7, 2025 | 27.80 | 27.80 | 27.67 | 27.67 | 27.67 | -0.70% | 8,306 |
| Oct 6, 2025 | 27.96 | 27.96 | 27.86 | 27.86 | 27.86 | -0.16% | 574 |
| Oct 3, 2025 | 27.69 | 27.99 | 27.69 | 27.91 | 27.91 | 1.49% | 26,913 |
| Oct 2, 2025 | 27.53 | 27.53 | 27.43 | 27.49 | 27.49 | 0.09% | 649 |
| Oct 1, 2025 | 27.00 | 27.47 | 26.88 | 27.47 | 27.47 | 2.50% | 12,036 |
| Sep 30, 2025 | 26.49 | 26.80 | 26.49 | 26.80 | 26.80 | 2.19% | 349 |
| Sep 29, 2025 | 26.24 | 26.24 | 26.20 | 26.23 | 26.23 | 0.85% | 378 |
| Sep 26, 2025 | 25.91 | 26.01 | 25.91 | 26.01 | 26.00 | 0.82% | 204 |
| Sep 25, 2025 | 25.93 | 25.93 | 25.79 | 25.79 | 25.79 | -1.41% | 310 |
| Sep 24, 2025 | 26.36 | 26.36 | 26.16 | 26.16 | 26.16 | -0.94% | 4,774 |
| Sep 23, 2025 | 26.56 | 26.56 | 26.41 | 26.41 | 26.41 | -0.30% | 4,050 |
| Sep 22, 2025 | 26.42 | 26.49 | 26.42 | 26.49 | 26.49 | 0.34% | 469 |
| Sep 19, 2025 | 26.58 | 26.59 | 26.39 | 26.40 | 26.40 | -0.54% | 11,215 |