iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
23.63
-0.09 (-0.38%)
May 9, 2025, 1:56 PM - Market open
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.72% | 686 |
| May 7, 2025 | 23.81 | 23.89 | 23.77 | 23.89 | 23.89 | 0.74% | 2,838 |
| May 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.59% | 18 |
| May 5, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.54% | 97 |
| May 2, 2025 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | 1.42% | 630 |
| May 1, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.65% | 102 |
| Apr 30, 2025 | 24.18 | 24.29 | 24.18 | 24.29 | 24.29 | 0.69% | 248 |
| Apr 29, 2025 | 24.16 | 24.19 | 24.13 | 24.13 | 24.13 | 0.64% | 872 |
| Apr 28, 2025 | 23.83 | 23.97 | 23.83 | 23.97 | 23.97 | 0.66% | 212 |
| Apr 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.10% | 19 |
| Apr 24, 2025 | 23.53 | 23.79 | 23.53 | 23.79 | 23.79 | 1.61% | 251 |
| Apr 23, 2025 | 23.56 | 23.66 | 23.41 | 23.41 | 23.41 | 0.92% | 587 |
| Apr 22, 2025 | 23.15 | 23.20 | 23.01 | 23.20 | 23.20 | 2.30% | 5,815 |
| Apr 21, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.00% | 280 |
| Apr 17, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.28% | 71 |
| Apr 16, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.64% | 101 |
| Apr 15, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.99 | -0.15% | 331 |
| Apr 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.68% | 83 |
| Apr 11, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.64 | 2.81% | 325 |
| Apr 10, 2025 | 20.57 | 22.03 | 20.57 | 22.03 | 22.03 | -3.62% | 913 |
| Apr 9, 2025 | 22.43 | 22.85 | 22.43 | 22.85 | 22.85 | 5.98% | 2,554 |
| Apr 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.07% | 254 |
| Apr 7, 2025 | 21.54 | 22.25 | 21.54 | 22.25 | 22.25 | -0.18% | 435 |
| Apr 4, 2025 | 22.74 | 22.82 | 22.29 | 22.29 | 22.29 | -5.65% | 907 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.51% | 261 |
| Apr 2, 2025 | 23.96 | 23.98 | 23.96 | 23.98 | 23.98 | 0.96% | 364 |
| Apr 1, 2025 | 24.14 | 24.14 | 23.75 | 23.75 | 23.75 | -2.01% | 814 |
| Mar 31, 2025 | 23.80 | 24.24 | 23.80 | 24.24 | 24.24 | -0.63% | 3,234 |
| Mar 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -0.71% | 246 |
| Mar 27, 2025 | 24.58 | 24.60 | 24.57 | 24.57 | 24.57 | 0.39% | 1,461 |
| Mar 26, 2025 | 24.68 | 24.68 | 24.47 | 24.47 | 24.47 | -1.22% | 1,483 |
| Mar 25, 2025 | 24.81 | 24.81 | 24.78 | 24.78 | 24.78 | -1.24% | 418 |
| Mar 24, 2025 | 25.08 | 25.09 | 25.01 | 25.09 | 25.09 | 0.96% | 747 |
| Mar 21, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -0.03% | 424 |
| Mar 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.64% | 100 |
| Mar 19, 2025 | 24.84 | 25.02 | 24.83 | 25.02 | 25.02 | 0.35% | 3,297 |
| Mar 18, 2025 | 24.92 | 24.93 | 24.91 | 24.93 | 24.93 | -1.07% | 2,533 |
| Mar 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.48% | 316 |
| Mar 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.33% | 220 |
| Mar 13, 2025 | 24.80 | 24.80 | 24.51 | 24.51 | 24.51 | -1.28% | 1,247 |
| Mar 12, 2025 | 24.76 | 24.82 | 24.76 | 24.82 | 24.82 | 0.71% | 8,736 |
| Mar 11, 2025 | 24.37 | 24.65 | 24.37 | 24.65 | 24.65 | -0.19% | 579 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -2.80% | 427 |
| Mar 7, 2025 | 25.34 | 25.47 | 25.34 | 25.41 | 25.41 | -0.20% | 6,622 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | -1.06% | 790 |
| Mar 5, 2025 | 25.62 | 25.73 | 25.49 | 25.73 | 25.73 | 1.32% | 1,629 |
| Mar 4, 2025 | 25.32 | 25.40 | 25.14 | 25.40 | 25.40 | -0.12% | 8,250 |
| Mar 3, 2025 | 25.72 | 25.72 | 25.41 | 25.43 | 25.43 | -1.22% | 2,084 |
| Feb 28, 2025 | 25.39 | 25.74 | 25.39 | 25.74 | 25.74 | 1.13% | 1,262 |
| Feb 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.07% | 111 |