iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
25.41
-0.05 (-0.19%)
Mar 7, 2025, 1:42 PM EST - Market closed

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202525.3425.4725.3425.4125.41-0.20%6,622
Mar 6, 202525.5525.5525.4625.4625.46-1.06%790
Mar 5, 202525.6225.7325.4925.7325.731.32%1,629
Mar 4, 202525.3225.4025.1425.4025.40-0.12%8,250
Mar 3, 202525.7225.7225.4125.4325.43-1.22%2,084
Feb 28, 202525.3925.7425.3925.7425.741.13%1,262
Feb 27, 202525.4525.4525.4525.4525.45-1.07%111
Feb 26, 202525.7125.9125.7125.7325.730.09%2,301
Feb 25, 202525.8625.8625.5325.7025.70-1.18%685
Feb 24, 202526.0126.0126.0126.0126.010.05%90
Feb 21, 202526.0026.0026.0026.0026.00-0.61%118
Feb 20, 202526.1626.1626.1626.1626.160.38%472
Feb 19, 202525.8126.0625.8126.0626.060.61%567
Feb 18, 202525.9025.9025.9025.9025.90-0.10%311
Feb 14, 202526.0126.0125.9225.9225.920.22%600
Feb 13, 202525.8725.8725.8725.8725.87-0.19%55
Feb 12, 202525.7125.9225.6925.9225.920.10%1,049
Feb 11, 202525.8925.8925.8925.8925.89-0.72%540
Feb 10, 202526.0726.0826.0626.0826.08-0.46%4,220
Feb 7, 202526.2926.2926.2026.2026.20-1.65%570
Feb 6, 202527.0227.0226.6426.6426.64-1.33%123
Feb 5, 202526.9826.9926.9826.9926.991.72%216
Feb 4, 202526.5026.5426.4726.5426.540.09%344
Feb 3, 202526.6126.6126.5126.5126.51-0.26%465
Jan 31, 202526.7626.8526.5826.5826.58-0.54%1,363
Jan 30, 202526.7426.8726.7326.7326.730.84%1,261
Jan 29, 202526.5526.5626.4226.5026.50-0.60%2,448
Jan 28, 202526.6626.6626.6626.6626.660.19%349
Jan 27, 202526.7126.7226.6126.6126.610.29%2,072
Jan 24, 202526.5026.5326.5026.5326.530.14%366
Jan 23, 202526.5026.5026.5026.5026.500.51%33
Jan 22, 202526.3626.3626.3626.3626.360.23%325
Jan 21, 202525.7726.3025.7726.3026.302.51%1,882
Jan 17, 202525.6625.6625.6625.6625.66-0.20%50
Jan 16, 202525.4925.7125.4925.7125.710.48%391
Jan 15, 202525.5825.5825.5825.5825.581.18%103
Jan 14, 202525.6425.6425.2925.2925.29-0.77%1,140
Jan 13, 202525.4825.4825.4825.4825.480.46%66
Jan 10, 202525.3425.3725.3425.3725.37-0.98%291
Jan 8, 202525.5125.6225.5125.6225.620.52%363
Jan 7, 202525.4925.4925.4925.4925.490.21%118
Jan 6, 202525.5125.5125.4325.4325.430.37%146
Jan 3, 202525.0425.3425.0425.3425.341.41%1,026
Jan 2, 202525.0325.0324.9624.9924.990.36%805
Dec 31, 202425.1125.1124.9024.9024.90-0.28%1,326
Dec 30, 202424.9425.0124.9424.9724.97-0.79%1,152
Dec 27, 202425.1725.1725.1725.1725.17-0.98%1,365
Dec 26, 202425.3225.4225.3225.4225.420.40%515
Dec 24, 202425.3225.3225.3225.3225.320.76%1
Dec 23, 202425.0425.1325.0425.1325.13-0.03%686