Skip to main content
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.32
+0.11 (0.47%)
Jun 23, 2025, 4:00 PM - Market closed

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202524.3224.3224.3224.3224.320.45%17
Jun 20, 202524.2124.2124.2124.2124.21-0.06%77
Jun 18, 202524.3624.3624.2024.2324.23-0.02%2,607
Jun 17, 202524.2124.2324.2124.2324.23-1.61%1,808
Jun 16, 202524.5724.6324.5724.6324.63-0.21%178
Jun 13, 202524.8524.8524.6824.6824.68-0.73%4,176
Jun 12, 202524.8524.8624.8524.8624.860.61%538
Jun 11, 202524.7124.7124.7124.7124.71-0.33%125
Jun 10, 202524.8724.8724.7924.7924.790.72%3,880
Jun 9, 202524.6224.6224.6224.6224.620.17%50
Jun 6, 202524.6424.6424.5724.5724.570.53%329
Jun 5, 202524.4524.4524.4524.4524.45-21
Jun 4, 202524.4524.4524.4524.4524.450.48%109
Jun 3, 202524.3324.3324.3324.3324.330.51%215
Jun 2, 202524.2124.2124.2124.2124.210.42%18
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