iShares Health Innovation Active ETF (BMED)

NYSEARCA: BMED · Real-Time Price · USD

36.50

-0.22 (-0.60%)

At close: Oct 30, 2026, 4:00 PM EDT

36.50

0.00 (0.00%)

After-hours: Oct 30, 2026, 6:30 PM EDT

BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.98	36.98	36.50	36.50	36.50	-0.60%	5,448
Oct 29, 2026	36.58	36.72	36.45	36.72	36.72	1.62%	5,295
Oct 28, 2026	36.27	36.27	36.14	36.14	36.14	1.38%	369
Oct 27, 2026	35.32	35.64	35.10	35.64	35.64	0.85%	1,301
Oct 26, 2026	35.31	35.34	35.23	35.34	35.34	0.27%	722
Oct 23, 2026	35.00	35.24	35.00	35.24	35.24	-0.23%	1,176
Oct 22, 2026	35.21	35.33	35.21	35.33	35.33	-0.93%	699
Oct 21, 2026	35.24	35.67	35.24	35.66	35.66	0.81%	1,084
Oct 20, 2026	34.83	35.37	34.83	35.37	35.37	2.30%	1,149
Oct 19, 2026	34.78	34.78	34.58	34.58	34.58	0.07%	1,360
Oct 16, 2026	35.10	35.10	34.50	34.55	34.55	-1.45%	2,112
Oct 15, 2026	34.83	35.21	34.83	35.06	35.06	1.71%	4,490
Oct 14, 2026	34.30	34.49	34.29	34.47	34.47	1.70%	2,184
Oct 13, 2026	33.95	33.95	33.90	33.90	33.90	-1.05%	2,499
Oct 12, 2026	34.35	34.35	34.26	34.26	34.26	-0.24%	594
Oct 9, 2026	33.65	34.34	33.65	34.34	34.34	2.04%	1,618
Oct 8, 2026	33.77	33.77	33.14	33.65	33.65	-0.97%	3,060
Oct 7, 2026	33.98	33.98	33.98	33.98	33.98	0.71%	104
Oct 6, 2026	34.03	34.03	33.74	33.74	33.74	-1.86%	5,650
Oct 5, 2026	33.83	34.38	33.76	34.38	34.38	1.73%	1,630
Oct 2, 2026	33.80	33.80	33.80	33.80	33.80	0.08%	222
Oct 1, 2026	34.00	34.00	33.77	33.77	33.77	-2.29%	191
Sep 30, 2026	34.72	34.72	34.56	34.56	34.56	-0.78%	141
Sep 29, 2026	34.98	34.98	34.52	34.83	34.83	-0.23%	5,391
Sep 28, 2026	34.92	34.92	34.92	34.92	34.92	0.44%	179
Sep 25, 2026	34.69	34.76	34.49	34.76	34.76	0.25%	2,227
Sep 24, 2026	34.68	34.68	34.68	34.68	34.68	1.26%	439
Sep 23, 2026	34.82	34.82	34.13	34.25	34.25	-1.14%	8,076
Sep 22, 2026	34.22	34.69	34.18	34.64	34.64	1.19%	3,874
Sep 21, 2026	34.12	34.24	34.12	34.23	34.23	1.11%	1,311
Sep 18, 2026	34.24	34.24	33.86	33.86	33.86	-0.90%	4,504
Sep 17, 2026	34.17	34.17	34.17	34.17	34.17	1.81%	176
Sep 16, 2026	33.41	33.56	33.41	33.56	33.56	0.74%	528
Sep 15, 2026	33.23	33.32	33.23	33.32	33.32	0.31%	583
Sep 14, 2026	33.11	33.21	33.11	33.21	33.21	0.75%	534
Sep 11, 2026	32.98	32.98	32.96	32.97	32.97	0.49%	1,067
Sep 10, 2026	32.80	32.80	32.80	32.80	32.80	-0.72%	171
Sep 9, 2026	33.25	33.25	33.04	33.04	33.04	-0.86%	3,513
Sep 8, 2026	33.76	33.76	33.33	33.33	33.33	-2.06%	4,607
Sep 4, 2026	34.03	34.03	34.03	34.03	34.03	-1.13%	402
Sep 3, 2026	34.47	34.47	34.15	34.42	34.42	0.41%	3,200
Sep 2, 2026	34.16	34.28	34.07	34.28	34.28	1.10%	2,165
Sep 1, 2026	33.80	33.91	33.80	33.91	33.91	0.29%	365
Aug 31, 2026	33.77	33.81	33.71	33.81	33.81	-0.21%	1,553
Aug 28, 2026	33.92	33.92	33.88	33.88	33.88	-1.80%	1,014
Aug 27, 2026	34.65	34.65	34.50	34.50	34.50	-0.43%	1,036
Aug 26, 2026	34.64	34.72	34.64	34.65	34.65	-0.48%	3,517
Aug 25, 2026	34.76	34.86	34.76	34.82	34.82	1.20%	1,685
Aug 24, 2026	34.24	34.41	34.24	34.41	34.41	-0.53%	1,353
Aug 21, 2026	34.04	34.70	34.04	34.59	34.59	1.54%	6,043