Skip to main content
logo
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
28.24
-0.04 (-0.14%)
Nov 7, 2025, 4:00 PM EST - Market closed

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202528.0128.2428.0128.2428.24-0.16%791
Nov 6, 202528.3128.3128.0728.2828.280.03%7,185
Nov 5, 202528.1328.2828.0728.2828.280.33%1,734
Nov 4, 202528.0028.4228.0028.1828.18-0.33%1,498
Nov 3, 202528.0128.2827.9628.2828.28-0.87%7,247
Oct 31, 202528.4428.5228.3728.5228.520.60%3,219
Oct 30, 202528.2228.5028.2228.3528.350.78%1,801
Oct 29, 202528.3328.3328.1328.1328.13-0.75%689
Oct 28, 202528.5628.5628.3428.3428.34-1.00%988
Oct 27, 202528.5328.6328.5128.6328.630.58%2,950
Oct 24, 202528.5028.5728.4628.4628.460.29%1,405
Oct 23, 202528.3228.3928.2628.3828.380.58%2,974
Oct 22, 202528.3428.3428.2228.2228.22-0.33%2,268
Oct 21, 202528.3828.3828.3128.3128.310.08%1,676
Oct 20, 202528.2128.3328.2128.2928.291.04%3,302
Oct 17, 202527.9228.0027.9228.0028.000.27%1,542
Oct 16, 202528.0528.1927.8527.9227.920.58%4,133
Oct 15, 202527.8427.8427.7627.7627.760.68%906
Oct 14, 202527.5527.7127.5527.5727.570.01%7,289
Oct 13, 202527.5227.5727.4927.5727.570.60%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