iShares Health Innovation Active ETF (BMED)

NYSEARCA: BMED · Real-Time Price · USD

30.73

-0.03 (-0.10%)

At close: Jul 24, 2026, 4:00 PM EDT

30.73

0.00 (0.00%)

After-hours: Jul 24, 2026, 4:10 PM EDT

BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.74	30.92	30.74	30.76	-	-	124
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
Jun 24, 2026	29.49	29.49	29.38	29.40	29.40	1.86%	791
Jun 23, 2026	28.87	28.87	28.87	28.87	28.87	1.07%	2,334
Jun 22, 2026	28.60	28.60	28.56	28.56	28.56	0.50%	510
Jun 18, 2026	28.22	28.42	28.22	28.42	28.42	0.05%	684
Jun 17, 2026	28.41	28.41	28.41	28.41	28.41	-0.30%	154
Jun 16, 2026	28.49	28.61	28.49	28.49	28.49	0.03%	676
Jun 15, 2026	28.70	28.70	28.37	28.48	28.48	0.01%	2,130
Jun 12, 2026	28.49	28.64	28.49	28.56	28.48	-0.18%	5,098
Jun 11, 2026	28.61	28.61	28.61	28.61	28.53	1.58%	178
Jun 10, 2026	28.17	28.17	28.17	28.17	28.09	-1.71%	193
Jun 9, 2026	28.53	28.66	28.37	28.66	28.57	1.36%	1,238
Jun 8, 2026	28.49	28.49	28.27	28.27	28.19	-0.65%	887
Jun 5, 2026	28.46	28.46	28.46	28.46	28.37	-1.01%	39
Jun 4, 2026	28.33	28.76	28.33	28.75	28.66	1.98%	649
Jun 3, 2026	27.80	28.19	27.80	28.19	28.11	0.92%	511
Jun 2, 2026	27.83	27.93	27.83	27.93	27.85	-1.63%	916
Jun 1, 2026	28.34	28.44	28.34	28.39	28.31	-1.17%	1,895
May 29, 2026	28.59	28.73	28.59	28.73	28.65	0.56%	490
May 28, 2026	28.19	28.57	28.19	28.57	28.49	1.58%	400
May 27, 2026	28.30	28.30	28.08	28.13	28.05	0.09%	217
May 26, 2026	28.15	28.15	28.04	28.10	28.02	0.07%	966
May 22, 2026	28.05	28.11	28.00	28.08	28.00	0.72%	9,359
May 21, 2026	27.62	27.88	27.62	27.88	27.80	0.96%	439
May 20, 2026	27.49	27.62	27.49	27.62	27.54	0.88%	693
May 19, 2026	27.27	27.37	27.27	27.37	27.30	0.29%	446
May 18, 2026	27.26	27.35	27.25	27.30	27.22	0.11%	23,834
May 15, 2026	27.64	27.66	27.27	27.27	27.19	-1.49%	1,231
May 14, 2026	27.81	27.81	27.68	27.68	27.60	-0.62%	1,781
May 13, 2026	27.75	27.85	27.69	27.85	27.77	-0.46%	525