iShares Health Innovation Active ETF (BMED)

NYSEARCA: BMED · Real-Time Price · USD

34.42

+0.14 (0.41%)

At close: Sep 3, 2026, 4:00 PM EDT

35.01

+0.59 (1.71%)

After-hours: Sep 3, 2026, 4:18 PM EDT

BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	34.47	34.47	34.15	34.15	-	-0.38%	2,223
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
Aug 20, 2026	34.44	34.63	34.06	34.06	34.06	-2.11%	6,075
Aug 19, 2026	34.33	34.79	34.33	34.79	34.79	6.51%	6,280
Aug 18, 2026	32.66	32.67	32.66	32.67	32.67	0.69%	512
Aug 17, 2026	32.44	32.44	32.44	32.44	32.44	0.84%	130
Aug 14, 2026	32.18	32.18	32.17	32.17	32.17	-0.55%	499
Aug 13, 2026	32.31	32.35	32.31	32.35	32.35	-0.32%	3,539
Aug 12, 2026	32.43	32.45	32.43	32.45	32.45	0.39%	136
Aug 11, 2026	32.26	32.35	32.25	32.33	32.33	0.20%	965
Aug 10, 2026	31.89	32.26	31.89	32.26	32.26	1.28%	7,219
Aug 7, 2026	31.74	31.86	31.74	31.86	31.86	1.74%	389
Aug 6, 2026	31.17	31.31	31.17	31.31	31.31	-0.11%	1,144
Aug 5, 2026	31.32	31.38	31.32	31.35	31.35	0.43%	2,205
Aug 4, 2026	30.98	31.21	30.97	31.21	31.21	1.08%	3,691
Aug 3, 2026	30.82	30.92	30.77	30.88	30.88	-0.36%	3,072
Jul 31, 2026	30.99	30.99	30.99	30.99	30.99	-0.84%	154
Jul 30, 2026	30.96	31.25	30.96	31.25	31.25	0.04%	170
Jul 29, 2026	31.21	31.24	31.21	31.24	31.24	-0.51%	644
Jul 28, 2026	31.53	31.53	31.40	31.40	31.40	2.07%	901
Jul 27, 2026	30.81	30.81	30.76	30.76	30.76	0.10%	653
Jul 24, 2026	30.82	30.85	30.73	30.73	30.73	-0.10%	1,606
Jul 23, 2026	30.76	30.76	30.76	30.76	30.76	1.82%	205
Jul 22, 2026	30.26	30.37	30.21	30.21	30.21	-0.65%	3,882
Jul 21, 2026	29.99	30.41	29.99	30.41	30.41	0.79%	2,962
Jul 20, 2026	30.43	30.43	30.17	30.17	30.17	-1.55%	484
Jul 17, 2026	30.64	30.65	30.64	30.65	30.65	-0.49%	307
Jul 16, 2026	30.80	30.80	30.80	30.80	30.80	0.95%	327
Jul 15, 2026	30.53	30.64	30.51	30.51	30.51	0.38%	13,215
Jul 14, 2026	30.30	30.39	30.30	30.39	30.39	-0.88%	2,904
Jul 13, 2026	30.57	30.68	30.57	30.66	30.66	-0.41%	527
Jul 10, 2026	30.98	30.98	30.75	30.79	30.79	-1.36%	3,396
Jul 9, 2026	31.21	31.21	31.12	31.21	31.21	0.57%	4,525
Jul 8, 2026	31.45	31.45	30.97	31.03	31.03	-1.70%	2,706
Jul 7, 2026	31.53	31.60	31.53	31.57	31.57	0.48%	2,294
Jul 6, 2026	31.12	31.46	31.12	31.42	31.42	-0.39%	1,349
Jul 2, 2026	30.80	31.54	30.80	31.54	31.54	2.76%	1,793
Jul 1, 2026	30.69	30.69	30.69	30.69	30.69	0.24%	122
Jun 30, 2026	30.77	30.77	30.62	30.62	30.62	-0.50%	1,194
Jun 29, 2026	30.60	30.78	30.60	30.77	30.77	0.62%	6,289
Jun 26, 2026	30.53	30.58	30.33	30.58	30.58	2.23%	822
Jun 25, 2026	29.99	29.99	29.92	29.92	29.91	1.74%	888