Skip to main content
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.10
+0.04 (0.19%)
At close: May 30, 2025, 4:00 PM
24.10
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.0924.1224.0124.1024.100.19%1,324
May 29, 202523.9824.0623.9824.0624.060.90%4,495
May 28, 202523.6523.8523.6523.8523.85-0.47%166
May 27, 202524.0424.0423.9623.9623.961.09%573
May 23, 202523.6123.7023.5923.7023.70-0.19%3,287
May 22, 202523.6823.7523.6423.7523.75-0.23%2,011
May 21, 202524.0824.0923.8023.8023.80-1.56%7,246
May 20, 202524.1824.1824.1824.1824.180.35%34
May 19, 202524.0924.0924.0924.0924.090.69%9
May 16, 202523.8523.9323.8523.9323.931.33%7,420
May 15, 202523.2323.6223.2323.6223.621.24%1,229
May 14, 202523.5023.5023.3323.3323.33-1.68%1,503
May 13, 202523.7323.7323.7323.7323.73-1.16%26
May 12, 202523.8424.0023.8424.0024.001.75%4,435
May 9, 202523.8123.8123.5923.5923.59-0.55%1,768
May 8, 202523.7223.7223.7223.7223.72-0.72%686
May 7, 202523.8123.8923.7723.8923.890.74%2,838
May 6, 202523.7223.7223.7223.7223.72-2.59%18
May 5, 202524.3524.3524.3524.3524.35-0.54%97
May 2, 202524.4924.4924.4824.4824.481.42%630
May 1, 202524.1424.1424.1424.1424.14-0.65%102
Apr 30, 202524.1824.2924.1824.2924.290.69%248
Apr 29, 202524.1624.1924.1324.1324.130.64%872
Apr 28, 202523.8323.9723.8323.9723.970.66%212
Apr 25, 202523.8223.8223.8223.8223.820.10%19
Apr 24, 202523.5323.7923.5323.7923.791.61%251
Apr 23, 202523.5623.6623.4123.4123.410.92%587
Apr 22, 202523.1523.2023.0123.2023.202.30%5,815
Apr 21, 202522.6822.6822.6822.6822.68-1.00%280
Apr 17, 202522.9122.9122.9122.9122.910.28%71
Apr 16, 202522.8422.8422.8422.8422.84-0.64%101
Apr 15, 202522.9622.9922.9622.9922.99-0.15%331
Apr 14, 202523.0223.0223.0223.0223.021.68%83
Apr 11, 202522.6322.6422.6322.6422.642.81%325
Apr 10, 202520.5722.0320.5722.0322.03-3.62%913
Apr 9, 202522.4322.8522.4322.8522.855.98%2,554
Apr 8, 202521.5621.5621.5621.5621.56-3.07%254
Apr 7, 202521.5422.2521.5422.2522.25-0.18%435
Apr 4, 202522.7422.8222.2922.2922.29-5.65%907
Apr 3, 202523.6223.6223.6223.6223.62-1.51%261
Apr 2, 202523.9623.9823.9623.9823.980.96%364
Apr 1, 202524.1424.1423.7523.7523.75-2.01%814
Mar 31, 202523.8024.2423.8024.2424.24-0.63%3,234
Mar 28, 202524.3024.4024.3024.4024.40-0.71%246
Mar 27, 202524.5824.6024.5724.5724.570.39%1,461
Mar 26, 202524.6824.6824.4724.4724.47-1.22%1,483
Mar 25, 202524.8124.8124.7824.7824.78-1.24%418
Mar 24, 202525.0825.0925.0125.0925.090.96%747
Mar 21, 202524.8024.8524.8024.8524.85-0.03%424
Mar 20, 202524.8624.8624.8624.8624.86-0.64%100