Skip to main content
logo
iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
24.93
+0.21 (0.86%)
At close: Jul 16, 2025, 4:00 PM
24.93
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT

BMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202524.8024.8024.8024.80-0.32%705
Jul 15, 202524.7924.7924.7224.7224.72-1.58%206
Jul 14, 202524.9425.1724.9425.1225.120.08%9,567
Jul 11, 202525.1025.1025.1025.1025.10-1.29%15
Jul 10, 202525.4525.4925.4325.4325.430.81%828
Jul 9, 202525.2225.2225.2225.2225.221.53%20
Jul 8, 202524.9024.9624.8424.8424.840.75%9,231
Jul 7, 202524.8424.8424.6624.6624.66-1.28%22,413
Jul 3, 202524.9224.9824.9224.9824.980.18%221
Jul 2, 202524.9224.9424.9024.9324.930.32%468
Jul 1, 202524.8524.8524.8524.8524.850.20%66
Jun 30, 202524.7724.8024.7724.8024.800.38%592
Jun 27, 202524.8424.8424.7124.7124.710.16%105
Jun 26, 202524.7524.7524.6724.6724.670.16%362
Jun 25, 202524.6324.6324.6324.6324.63-0.50%12
Jun 24, 202524.4524.7824.4524.7524.751.76%2,143
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