iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.82
+0.18 (0.73%)
Aug 8, 2025, 4:00 PM - Market closed
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.50% | 12 |
| Jun 24, 2025 | 24.45 | 24.78 | 24.45 | 24.75 | 24.75 | 1.76% | 2,143 |
| Jun 23, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.45% | 17 |
| Jun 20, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.06% | 77 |
| Jun 18, 2025 | 24.36 | 24.36 | 24.20 | 24.23 | 24.23 | -0.02% | 2,607 |
| Jun 17, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | -1.61% | 1,808 |
| Jun 16, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | -0.21% | 178 |
| Jun 13, 2025 | 24.85 | 24.85 | 24.68 | 24.68 | 24.68 | -0.73% | 4,176 |
| Jun 12, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.61% | 538 |
| Jun 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.33% | 125 |
| Jun 10, 2025 | 24.87 | 24.87 | 24.79 | 24.79 | 24.79 | 0.72% | 3,880 |
| Jun 9, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.17% | 50 |
| Jun 6, 2025 | 24.64 | 24.64 | 24.57 | 24.57 | 24.57 | 0.53% | 329 |
| Jun 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 21 |
| Jun 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.48% | 109 |
| Jun 3, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.51% | 215 |
| Jun 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.42% | 18 |
| May 30, 2025 | 24.09 | 24.12 | 24.01 | 24.10 | 24.10 | 0.19% | 1,324 |
| May 29, 2025 | 23.98 | 24.06 | 23.98 | 24.06 | 24.06 | 0.90% | 4,495 |