iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
27.89
-0.11 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
27.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.08 | 28.08 | 27.80 | 27.89 | 27.89 | -0.38% | 851 |
| Apr 27, 2026 | 28.07 | 28.22 | 27.99 | 28.00 | 28.00 | -0.72% | 25,128 |
| Apr 24, 2026 | 28.19 | 28.26 | 28.19 | 28.20 | 28.20 | -0.70% | 1,177 |
| Apr 23, 2026 | 28.57 | 28.57 | 28.21 | 28.40 | 28.40 | -1.79% | 3,813 |
| Apr 22, 2026 | 28.95 | 28.95 | 28.91 | 28.92 | 28.92 | -0.07% | 2,333 |
| Apr 21, 2026 | 29.24 | 29.24 | 28.94 | 28.94 | 28.94 | -1.49% | 769 |
| Apr 20, 2026 | 29.33 | 29.50 | 29.33 | 29.38 | 29.38 | -0.44% | 5,838 |
| Apr 17, 2026 | 29.35 | 29.51 | 29.35 | 29.51 | 29.51 | 1.65% | 414 |
| Apr 16, 2026 | 29.13 | 29.13 | 28.95 | 29.03 | 29.03 | -1.09% | 677 |
| Apr 15, 2026 | 29.45 | 29.51 | 29.29 | 29.35 | 29.35 | -0.37% | 3,087 |
| Apr 14, 2026 | 29.10 | 29.46 | 29.10 | 29.46 | 29.46 | 1.23% | 1,255 |
| Apr 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.85% | 245 |
| Apr 10, 2026 | 29.02 | 29.02 | 28.82 | 28.85 | 28.85 | -1.32% | 1,352 |
| Apr 9, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.17% | 99 |
| Apr 8, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 2.08% | 315 |
| Apr 7, 2026 | 28.46 | 28.69 | 28.45 | 28.69 | 28.69 | -0.14% | 374 |
| Apr 6, 2026 | 28.65 | 28.73 | 28.65 | 28.73 | 28.73 | -0.61% | 630 |
| Apr 2, 2026 | 28.96 | 28.98 | 28.88 | 28.91 | 28.91 | -0.43% | 8,880 |
| Apr 1, 2026 | 29.15 | 29.15 | 29.00 | 29.03 | 29.03 | 0.34% | 6,333 |
| Mar 31, 2026 | 28.65 | 28.93 | 28.64 | 28.93 | 28.93 | 2.68% | 4,157 |
| Mar 30, 2026 | 28.26 | 28.26 | 28.17 | 28.17 | 28.17 | 0.34% | 169 |
| Mar 27, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -2.02% | 460 |
| Mar 26, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.45% | 88 |
| Mar 25, 2026 | 28.79 | 28.89 | 28.79 | 28.79 | 28.79 | 1.40% | 1,747 |
| Mar 24, 2026 | 28.25 | 28.47 | 28.25 | 28.39 | 28.39 | -0.26% | 3,026 |
| Mar 23, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.23% | 768 |
| Mar 20, 2026 | 28.34 | 28.48 | 28.04 | 28.12 | 28.12 | -1.30% | 1,003 |
| Mar 19, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.18% | 166 |
| Mar 18, 2026 | 28.75 | 28.75 | 28.54 | 28.54 | 28.54 | -1.41% | 940 |
| Mar 17, 2026 | 29.00 | 29.08 | 28.92 | 28.95 | 28.95 | 0.18% | 2,698 |
| Mar 16, 2026 | 29.02 | 29.02 | 28.88 | 28.90 | 28.90 | 0.94% | 928 |
| Mar 13, 2026 | 28.76 | 28.76 | 28.63 | 28.63 | 28.63 | -0.52% | 3,631 |
| Mar 12, 2026 | 29.11 | 29.11 | 28.78 | 28.78 | 28.78 | -2.35% | 3,782 |
| Mar 11, 2026 | 29.58 | 29.58 | 29.47 | 29.47 | 29.47 | -0.43% | 396 |
| Mar 10, 2026 | 29.69 | 29.87 | 29.60 | 29.60 | 29.60 | -0.61% | 1,315 |
| Mar 9, 2026 | 29.21 | 29.79 | 29.21 | 29.79 | 29.79 | 1.23% | 722 |
| Mar 6, 2026 | 29.41 | 29.43 | 29.23 | 29.42 | 29.42 | -1.08% | 5,410 |
| Mar 5, 2026 | 29.59 | 29.74 | 29.59 | 29.74 | 29.74 | -2.33% | 342 |
| Mar 4, 2026 | 30.32 | 30.45 | 30.31 | 30.45 | 30.45 | 0.59% | 2,784 |
| Mar 3, 2026 | 30.17 | 30.50 | 29.80 | 30.27 | 30.27 | -1.46% | 13,520 |
| Mar 2, 2026 | 30.65 | 30.86 | 30.58 | 30.72 | 30.72 | -0.98% | 10,103 |
| Feb 27, 2026 | 30.82 | 31.03 | 30.82 | 31.03 | 31.03 | 0.91% | 4,457 |
| Feb 26, 2026 | 30.76 | 30.76 | 30.51 | 30.75 | 30.75 | -0.50% | 6,620 |
| Feb 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.21% | 355 |
| Feb 24, 2026 | 31.01 | 31.04 | 30.96 | 30.96 | 30.96 | 0.61% | 2,502 |
| Feb 23, 2026 | 30.77 | 30.79 | 30.69 | 30.77 | 30.77 | 0.12% | 7,109 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.38% | 359 |
| Feb 19, 2026 | 30.73 | 30.86 | 30.70 | 30.86 | 30.85 | 0.06% | 1,921 |
| Feb 18, 2026 | 30.86 | 30.86 | 30.78 | 30.84 | 30.84 | 0.47% | 2,805 |
| Feb 17, 2026 | 30.52 | 30.69 | 30.49 | 30.69 | 30.69 | 0.71% | 4,398 |