Skip to main content
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
25.71
+0.12 (0.48%)
Jan 16, 2025, 1:21 PM EST - Market closed

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 20, 202425.1525.2425.1325.1325.131.14%319
Dec 19, 202425.0325.0324.7224.8524.85-0.14%2,552
Dec 18, 202424.8924.8924.8924.8924.89-3.36%204
Dec 17, 202425.7525.7525.7525.7525.750.43%13
Dec 16, 202425.4225.8025.4225.6425.640.56%1,258
Dec 13, 202425.4825.5025.4425.5025.50-0.64%3,172
Dec 12, 202425.8125.8125.6625.6625.66-0.93%1,123
Dec 11, 202425.9525.9525.9025.9025.900.08%400
Dec 10, 202425.8825.8825.8825.8825.88-0.43%91
Dec 9, 202426.0126.0125.9925.9925.99-0.18%311
Dec 6, 202426.0826.0826.0126.0426.040.75%847
Dec 5, 202425.9425.9425.8525.8525.85-1.08%192
Dec 4, 202426.1426.1426.0826.1326.130.66%792
Dec 3, 202426.0226.0225.9625.9625.96-0.92%704
Dec 2, 202426.2026.2026.2026.2026.20-0.08%20
Nov 29, 202426.1626.2226.1626.2226.220.30%362
Nov 27, 202426.0826.1426.0826.1426.140.82%1,132
Nov 26, 202425.7025.9325.7025.9325.930.83%220
Nov 25, 202425.7725.7725.7125.7125.711.06%693
Nov 22, 202425.4525.4525.4525.4525.450.54%61
Nov 21, 202425.0725.3125.0725.3125.310.86%700
Nov 20, 202425.0925.0925.0925.0925.091.12%63
Nov 19, 202424.8224.8224.8224.8224.820.74%192
Nov 18, 202424.6324.6324.6324.6324.630.05%117
Nov 15, 202425.0025.0024.6224.6224.62-3.92%4,400
Nov 14, 202425.9725.9725.6225.6225.62-1.97%332
Nov 13, 202426.1426.1426.1426.1426.14-0.04%55
Nov 12, 202426.2826.2826.1526.1526.15-1.10%799
Nov 11, 202426.4626.6026.4426.4426.44-0.34%1,521
Nov 8, 202426.4926.5326.4926.5326.530.76%300
Nov 7, 202426.3026.3726.3026.3326.330.34%633
Nov 6, 202426.2626.2626.1826.2426.240.49%1,045
Nov 5, 202425.6026.1125.6026.1126.110.96%12,931
Nov 4, 202425.7925.8625.7925.8625.860.24%573
Nov 1, 202425.8125.8125.8025.8025.801.28%200
Oct 31, 202425.4825.4825.4825.4825.48-0.96%17
Oct 30, 202425.7225.7225.7225.7225.72-0.09%1
Oct 29, 202425.7525.7525.7525.7525.75-0.13%9
Oct 28, 202425.7825.7825.7825.7825.780.68%151
Oct 25, 202425.6125.6125.6125.6125.61-0.62%107
Oct 24, 202425.7725.7725.7725.7725.770.24%100
Oct 23, 202425.9325.9325.6925.7125.71-1.16%1,146
Oct 22, 202426.0126.0126.0126.0126.01-0.10%92
Oct 21, 202426.0326.0326.0326.0326.03-1.27%92
Oct 18, 202426.3726.3726.3726.3726.371.52%121
Oct 17, 202426.1726.1725.9725.9725.97-0.81%942
Oct 16, 202426.1926.1926.1926.1926.190.48%56
Oct 15, 202426.0626.0626.0626.0626.06-0.48%37
Oct 14, 202426.1926.1926.1926.1926.190.75%645
Oct 11, 202425.9925.9925.9925.9925.991.55%84
Oct 10, 202425.4925.6025.4925.6025.60-0.11%5,055
Oct 9, 202425.6225.6225.6225.6225.62-0.12%223
Oct 8, 202425.4325.6525.4325.6525.650.78%278
Oct 7, 202425.5425.5425.4125.4625.46-1.07%1,001
Oct 4, 202425.6525.7325.6525.7325.730.58%796
Oct 3, 202425.6325.6325.5825.5825.58-1.45%1,942
Oct 2, 202425.8225.9625.8225.9625.96-0.18%1,524
Oct 1, 202426.0226.0226.0126.0126.01-0.47%210
Sep 30, 202425.9826.2025.9826.1326.130.12%1,232
Sep 27, 202426.1026.1026.1026.1026.100.32%113
Sep 26, 202425.9226.0225.9226.0226.020.74%429
Sep 25, 202425.8225.8225.8225.8225.82-0.76%63
Sep 24, 202426.0226.0226.0226.0226.02-0.29%229
Sep 23, 202426.2426.2426.1026.1026.10-1.04%171
Sep 20, 202426.3326.3726.3326.3726.37-0.70%439
Sep 19, 202426.5926.6826.5626.5626.561.08%970
Sep 18, 202426.2226.2726.2226.2726.270.32%487
Sep 17, 202426.3926.4226.1426.1926.19-0.61%2,369
Sep 16, 202426.3526.3526.3526.3526.350.10%38
Sep 13, 202426.2826.3226.2826.3226.321.12%230
Sep 12, 202426.0326.0326.0326.0326.030.04%6
Sep 11, 202425.8326.0325.8326.0226.02-0.01%1,324
Sep 10, 202426.0226.0226.0226.0226.020.40%9
Sep 9, 202425.7125.9225.7125.9225.921.17%449
Sep 6, 202425.8625.8625.5025.6225.62-0.98%1,368
Sep 5, 202425.8925.8925.8725.8725.87-0.62%104
Sep 4, 202426.0226.0425.9826.0426.040.03%355
Sep 3, 202426.0326.0326.0326.0326.03-1.57%85
Aug 30, 202426.3826.4426.3726.4426.440.13%538
Aug 29, 202426.4126.4126.4126.4126.410.73%126
Aug 28, 202426.2826.2826.2226.2226.22-0.35%433
Aug 27, 202426.3126.3126.3126.3126.310.11%29
Aug 26, 202426.2826.2826.2826.2826.28-0.29%17