BMED Historical Prices
iShares Health Innovation Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
36.98
Period low
27.25
Period change
+28.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 36.57 | 36.57 | 36.24 | 36.28 | +0.49% | 1,177 |
| Nov 2, 2026 | 36.51 | 36.52 | 36.07 | 36.10 | -1.08% | 2,419 |
| Oct 30, 2026 | 36.98 | 36.98 | 36.50 | 36.50 | -0.60% | 5,448 |
| Oct 29, 2026 | 36.58 | 36.72 | 36.45 | 36.72 | +1.62% | 5,295 |
| Oct 28, 2026 | 36.27 | 36.27 | 36.14 | 36.14 | +1.38% | 370 |
| Oct 27, 2026 | 35.32 | 35.64 | 35.10 | 35.64 | +0.85% | 1,301 |
| Oct 26, 2026 | 35.31 | 35.34 | 35.23 | 35.34 | +0.27% | 723 |
| Oct 23, 2026 | 35.00 | 35.24 | 35.00 | 35.24 | -0.23% | 1,176 |
| Oct 22, 2026 | 35.20 | 35.33 | 35.20 | 35.33 | -0.93% | 700 |
| Oct 21, 2026 | 35.24 | 35.67 | 35.24 | 35.66 | +0.81% | 1,085 |
| Oct 20, 2026 | 34.83 | 35.37 | 34.83 | 35.37 | +2.30% | 1,149 |
| Oct 19, 2026 | 34.78 | 34.78 | 34.58 | 34.58 | +0.07% | 1,360 |
| Oct 16, 2026 | 35.10 | 35.10 | 34.50 | 34.55 | -1.45% | 2,112 |
| Oct 15, 2026 | 34.83 | 35.21 | 34.83 | 35.06 | +1.71% | 4,510 |
| Oct 14, 2026 | 34.30 | 34.49 | 34.29 | 34.47 | +1.70% | 2,185 |
| Oct 13, 2026 | 33.95 | 33.95 | 33.90 | 33.90 | -1.05% | 2,499 |
| Oct 12, 2026 | 34.35 | 34.35 | 34.26 | 34.26 | -0.24% | 594 |
| Oct 9, 2026 | 33.65 | 34.34 | 33.65 | 34.34 | +2.04% | 1,618 |
| Oct 8, 2026 | 33.77 | 33.77 | 33.14 | 33.65 | -0.97% | 3,061 |
| Oct 7, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | +0.71% | 104 |
| Oct 6, 2026 | 34.03 | 34.03 | 33.74 | 33.74 | -1.86% | 5,651 |
| Oct 5, 2026 | 33.83 | 34.38 | 33.76 | 34.38 | +1.73% | 1,630 |
| Oct 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | +0.08% | 223 |
| Oct 1, 2026 | 34.00 | 34.00 | 33.77 | 33.77 | -2.29% | 192 |
| Sep 30, 2026 | 34.72 | 34.72 | 34.56 | 34.56 | -0.78% | 142 |
| Sep 29, 2026 | 34.98 | 34.98 | 34.52 | 34.83 | -0.23% | 5,391 |
| Sep 28, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | +0.44% | 179 |
| Sep 25, 2026 | 34.69 | 34.76 | 34.48 | 34.76 | +0.25% | 2,228 |
| Sep 24, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | +1.26% | 439 |
| Sep 23, 2026 | 34.82 | 34.82 | 34.13 | 34.25 | -1.14% | 8,077 |
| Sep 22, 2026 | 34.22 | 34.69 | 34.18 | 34.64 | +1.19% | 3,885 |
| Sep 21, 2026 | 34.12 | 34.24 | 34.12 | 34.23 | +1.11% | 1,311 |
| Sep 18, 2026 | 34.24 | 34.24 | 33.86 | 33.86 | -0.90% | 4,504 |
| Sep 17, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | +1.81% | 177 |
| Sep 16, 2026 | 33.41 | 33.56 | 33.41 | 33.56 | +0.74% | 529 |
| Sep 15, 2026 | 33.23 | 33.31 | 33.23 | 33.31 | +0.31% | 584 |
| Sep 14, 2026 | 33.11 | 33.21 | 33.11 | 33.21 | +0.75% | 535 |
| Sep 11, 2026 | 32.98 | 32.98 | 32.96 | 32.97 | -0.23% | 1,068 |
| Sep 9, 2026 | 33.25 | 33.25 | 33.04 | 33.04 | -0.86% | 3,514 |
| Sep 8, 2026 | 33.76 | 33.76 | 33.33 | 33.33 | -2.06% | 4,608 |
| Sep 4, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | -1.13% | 403 |
| Sep 3, 2026 | 34.47 | 34.47 | 34.15 | 34.42 | +0.41% | 3,201 |
| Sep 2, 2026 | 34.16 | 34.28 | 34.07 | 34.28 | +1.39% | 2,165 |
| Aug 31, 2026 | 33.77 | 33.81 | 33.71 | 33.81 | -0.21% | 1,554 |
| Aug 28, 2026 | 33.92 | 33.92 | 33.88 | 33.88 | -1.80% | 1,014 |
| Aug 27, 2026 | 34.65 | 34.65 | 34.50 | 34.50 | -0.43% | 1,036 |
| Aug 26, 2026 | 34.64 | 34.72 | 34.64 | 34.65 | -0.48% | 3,518 |
| Aug 25, 2026 | 34.76 | 34.86 | 34.76 | 34.82 | +1.20% | 1,685 |
| Aug 24, 2026 | 34.24 | 34.41 | 34.24 | 34.41 | -0.53% | 1,354 |
| Aug 21, 2026 | 34.04 | 34.70 | 34.04 | 34.59 | +1.54% | 6,044 |
| Aug 20, 2026 | 34.44 | 34.63 | 34.06 | 34.06 | -2.11% | 6,075 |
| Aug 19, 2026 | 34.33 | 34.79 | 34.33 | 34.79 | +6.51% | 6,281 |
| Aug 18, 2026 | 32.66 | 32.67 | 32.66 | 32.67 | +0.69% | 513 |
| Aug 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | +0.84% | 131 |
| Aug 14, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | -0.55% | 499 |
| Aug 13, 2026 | 32.31 | 32.35 | 32.31 | 32.35 | -0.32% | 3,539 |
| Aug 12, 2026 | 32.43 | 32.45 | 32.43 | 32.45 | +0.39% | 136 |
| Aug 11, 2026 | 32.26 | 32.34 | 32.25 | 32.33 | +0.20% | 966 |
| Aug 10, 2026 | 31.89 | 32.26 | 31.89 | 32.26 | +1.28% | 7,220 |
| Aug 7, 2026 | 31.74 | 31.86 | 31.74 | 31.86 | +1.74% | 104 |
| Aug 6, 2026 | 31.17 | 31.31 | 31.17 | 31.31 | -0.11% | 1,145 |
| Aug 5, 2026 | 31.32 | 31.38 | 31.32 | 31.35 | +0.43% | 2,205 |
| Aug 4, 2026 | 30.98 | 31.21 | 30.97 | 31.21 | +1.08% | 3,692 |
| Aug 3, 2026 | 30.82 | 30.92 | 30.77 | 30.88 | -0.36% | 3,073 |
| Jul 31, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | -0.84% | 155 |
| Jul 30, 2026 | 30.96 | 31.25 | 30.96 | 31.25 | +0.04% | 171 |
| Jul 29, 2026 | 31.21 | 31.24 | 31.21 | 31.24 | -0.51% | 644 |
| Jul 28, 2026 | 31.53 | 31.53 | 31.40 | 31.40 | +2.07% | 901 |
| Jul 27, 2026 | 30.81 | 30.81 | 30.76 | 30.76 | +0.10% | 635 |
| Jul 24, 2026 | 30.82 | 30.84 | 30.73 | 30.73 | -0.10% | 1,606 |
| Jul 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | +1.82% | 205 |
| Jul 22, 2026 | 30.26 | 30.37 | 30.21 | 30.21 | -0.65% | 3,882 |
| Jul 21, 2026 | 29.99 | 30.41 | 29.99 | 30.41 | +0.79% | 2,962 |
| Jul 20, 2026 | 30.43 | 30.43 | 30.17 | 30.17 | -1.55% | 485 |
| Jul 17, 2026 | 30.64 | 30.65 | 30.64 | 30.65 | -0.49% | 308 |
| Jul 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.95% | 3 |
| Jul 15, 2026 | 30.53 | 30.64 | 30.51 | 30.51 | +0.38% | 13,216 |
| Jul 14, 2026 | 30.30 | 30.39 | 30.30 | 30.39 | -0.88% | 2,904 |
| Jul 13, 2026 | 30.57 | 30.68 | 30.57 | 30.66 | -0.41% | 528 |
| Jul 10, 2026 | 30.98 | 30.98 | 30.75 | 30.79 | -1.36% | 3,397 |
| Jul 9, 2026 | 31.21 | 31.21 | 31.12 | 31.21 | +0.57% | 4,525 |
| Jul 8, 2026 | 31.45 | 31.45 | 30.97 | 31.03 | -1.70% | 2,707 |
| Jul 7, 2026 | 31.53 | 31.60 | 31.53 | 31.57 | +0.48% | 2,295 |
| Jul 6, 2026 | 31.12 | 31.46 | 31.12 | 31.42 | -0.39% | 1,350 |
| Jul 2, 2026 | 30.80 | 31.54 | 30.80 | 31.54 | +2.76% | 1,793 |
| Jul 1, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | +0.24% | 87 |
| Jun 30, 2026 | 30.77 | 30.77 | 30.62 | 30.62 | -0.50% | 1,195 |
| Jun 29, 2026 | 30.60 | 30.78 | 30.60 | 30.77 | +0.62% | 6,290 |
| Jun 26, 2026 | 30.53 | 30.58 | 30.32 | 30.58 | +2.23% | 822 |
| Jun 25, 2026 | 29.99 | 29.99 | 29.91 | 29.91 | +1.74% | 889 |
| Jun 24, 2026 | 29.49 | 29.49 | 29.38 | 29.40 | +1.86% | 791 |
| Jun 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | +1.07% | 2,334 |
| Jun 22, 2026 | 28.60 | 28.60 | 28.56 | 28.56 | +0.50% | 510 |
| Jun 18, 2026 | 28.22 | 28.42 | 28.22 | 28.42 | +0.05% | 684 |
| Jun 17, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | -0.30% | 155 |
| Jun 16, 2026 | 28.49 | 28.61 | 28.49 | 28.49 | +0.03% | 676 |
| Jun 15, 2026 | 28.70 | 28.70 | 28.37 | 28.48 | -0.27% | 2,130 |
| Jun 12, 2026 | 28.49 | 28.64 | 28.49 | 28.56 | -0.18% | 5,098 |
| Jun 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | +1.58% | 179 |
| Jun 10, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | -1.71% | 194 |
| Jun 9, 2026 | 28.52 | 28.66 | 28.37 | 28.66 | +1.36% | 1,239 |
| Jun 8, 2026 | 28.49 | 28.49 | 28.27 | 28.27 | -0.65% | 888 |
| Jun 5, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | -1.01% | 39 |
| Jun 4, 2026 | 28.33 | 28.76 | 28.33 | 28.75 | +1.98% | 650 |
| Jun 3, 2026 | 27.80 | 28.19 | 27.80 | 28.19 | +0.92% | 512 |
| Jun 2, 2026 | 27.83 | 27.93 | 27.83 | 27.93 | -1.63% | 916 |
| Jun 1, 2026 | 28.34 | 28.44 | 28.34 | 28.39 | -1.17% | 1,895 |
| May 29, 2026 | 28.59 | 28.73 | 28.59 | 28.73 | +0.56% | 491 |
| May 28, 2026 | 28.19 | 28.57 | 28.19 | 28.57 | +1.58% | 400 |
| May 27, 2026 | 28.30 | 28.30 | 28.08 | 28.13 | +0.09% | 217 |
| May 26, 2026 | 28.15 | 28.15 | 28.04 | 28.10 | +0.07% | 967 |
| May 22, 2026 | 28.05 | 28.11 | 28.00 | 28.08 | +0.72% | 9,359 |
| May 21, 2026 | 27.62 | 27.88 | 27.62 | 27.88 | +0.96% | 439 |
| May 20, 2026 | 27.49 | 27.61 | 27.49 | 27.61 | +0.88% | 693 |
| May 19, 2026 | 27.27 | 27.37 | 27.27 | 27.37 | +0.29% | 446 |
| May 18, 2026 | 27.26 | 27.35 | 27.25 | 27.30 | +0.11% | 23,834 |
| May 15, 2026 | 27.64 | 27.66 | 27.26 | 27.26 | -1.49% | 1,232 |
| May 14, 2026 | 27.81 | 27.81 | 27.68 | 27.68 | -0.62% | 1,781 |
| May 13, 2026 | 27.75 | 27.85 | 27.69 | 27.85 | -0.46% | 525 |
| May 12, 2026 | 27.56 | 27.99 | 27.56 | 27.98 | +1.52% | 9,524 |
| May 11, 2026 | 27.93 | 27.93 | 27.56 | 27.56 | -0.67% | 1,936 |
| May 8, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | -0.75% | 587 |
| May 7, 2026 | 28.38 | 28.38 | 27.95 | 27.96 | -1.14% | 3,942 |
| May 6, 2026 | 28.20 | 28.28 | 28.20 | 28.28 | +0.53% | 582 |
| May 5, 2026 | 28.14 | 28.14 | 28.13 | 28.13 | +1.03% | 323 |
| May 4, 2026 | 27.84 | 27.93 | 27.83 | 27.84 | -0.03% | 7,581 |
| May 1, 2026 | 28.00 | 28.00 | 27.85 | 27.85 | -0.71% | 286 |
| Apr 30, 2026 | 27.83 | 28.05 | 27.83 | 28.05 | +1.60% | 596 |
| Apr 29, 2026 | 27.72 | 27.72 | 27.61 | 27.61 | -1.00% | 810 |
| Apr 28, 2026 | 28.08 | 28.08 | 27.80 | 27.89 | -0.38% | 852 |
| Apr 27, 2026 | 28.07 | 28.22 | 27.99 | 28.00 | -0.72% | 25,129 |
| Apr 24, 2026 | 28.19 | 28.26 | 28.19 | 28.20 | -0.70% | 1,178 |
| Apr 23, 2026 | 28.57 | 28.57 | 28.21 | 28.40 | -1.79% | 3,814 |
| Apr 22, 2026 | 28.95 | 28.95 | 28.91 | 28.92 | -0.07% | 2,333 |
| Apr 21, 2026 | 29.23 | 29.23 | 28.94 | 28.94 | -1.50% | 770 |
| Apr 20, 2026 | 29.33 | 29.50 | 29.33 | 29.38 | -0.44% | 5,838 |
| Apr 17, 2026 | 29.35 | 29.51 | 29.35 | 29.51 | +1.65% | 414 |
| Apr 16, 2026 | 29.13 | 29.13 | 28.95 | 29.03 | -1.09% | 677 |
| Apr 15, 2026 | 29.45 | 29.51 | 29.29 | 29.35 | -0.37% | 3,088 |
| Apr 14, 2026 | 29.10 | 29.46 | 29.10 | 29.46 | +1.23% | 1,255 |
| Apr 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.85% | 246 |
| Apr 10, 2026 | 29.02 | 29.02 | 28.82 | 28.85 | -1.32% | 1,353 |
| Apr 9, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | -0.17% | 100 |
| Apr 8, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | +2.08% | 316 |
| Apr 7, 2026 | 28.46 | 28.69 | 28.45 | 28.69 | -0.14% | 375 |
| Apr 6, 2026 | 28.65 | 28.73 | 28.65 | 28.73 | -0.61% | 630 |
| Apr 2, 2026 | 28.96 | 28.98 | 28.88 | 28.91 | -0.43% | 8,881 |
| Apr 1, 2026 | 29.15 | 29.15 | 29.00 | 29.03 | +0.34% | 6,333 |
| Mar 31, 2026 | 28.65 | 28.93 | 28.64 | 28.93 | +2.68% | 4,158 |
| Mar 30, 2026 | 28.26 | 28.26 | 28.17 | 28.17 | +0.34% | 169 |
| Mar 27, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | -2.02% | 460 |
| Mar 26, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | -0.45% | 89 |
| Mar 25, 2026 | 28.79 | 28.89 | 28.79 | 28.79 | +1.40% | 1,747 |
| Mar 24, 2026 | 28.25 | 28.47 | 28.25 | 28.39 | -0.26% | 3,026 |
| Mar 23, 2026 | 28.47 | 28.47 | 28.46 | 28.46 | +1.23% | 768 |
| Mar 20, 2026 | 28.34 | 28.48 | 28.04 | 28.12 | -1.30% | 1,003 |
| Mar 19, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.18% | 167 |
| Mar 18, 2026 | 28.75 | 28.75 | 28.54 | 28.54 | -1.41% | 941 |
| Mar 17, 2026 | 29.00 | 29.08 | 28.92 | 28.95 | +0.18% | 2,698 |
| Mar 16, 2026 | 29.02 | 29.02 | 28.88 | 28.90 | +0.94% | 928 |
| Mar 13, 2026 | 28.75 | 28.75 | 28.63 | 28.63 | -0.52% | 3,631 |
| Mar 12, 2026 | 29.11 | 29.11 | 28.78 | 28.78 | -2.36% | 3,783 |
| Mar 11, 2026 | 29.58 | 29.58 | 29.47 | 29.47 | -0.43% | 396 |
| Mar 10, 2026 | 29.69 | 29.87 | 29.60 | 29.60 | -0.62% | 1,316 |
| Mar 9, 2026 | 29.21 | 29.79 | 29.21 | 29.79 | +1.23% | 723 |
| Mar 6, 2026 | 29.41 | 29.43 | 29.23 | 29.42 | -1.08% | 5,410 |
| Mar 5, 2026 | 29.59 | 29.74 | 29.59 | 29.74 | -2.33% | 343 |
| Mar 4, 2026 | 30.32 | 30.45 | 30.31 | 30.45 | +0.59% | 2,784 |
| Mar 3, 2026 | 30.17 | 30.50 | 29.80 | 30.27 | -1.46% | 13,521 |
| Mar 2, 2026 | 30.65 | 30.86 | 30.58 | 30.72 | -0.98% | 10,103 |
| Feb 27, 2026 | 30.82 | 31.03 | 30.82 | 31.03 | +0.91% | 4,458 |
| Feb 26, 2026 | 30.76 | 30.76 | 30.51 | 30.75 | -0.50% | 6,621 |
| Feb 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.21% | 356 |
| Feb 24, 2026 | 31.00 | 31.04 | 30.96 | 30.96 | +0.61% | 2,502 |
| Feb 23, 2026 | 30.77 | 30.79 | 30.69 | 30.77 | +0.12% | 7,109 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | -0.38% | 359 |
| Feb 19, 2026 | 30.73 | 30.85 | 30.70 | 30.85 | +0.06% | 1,921 |
| Feb 18, 2026 | 30.86 | 30.86 | 30.78 | 30.84 | +0.47% | 2,805 |
| Feb 17, 2026 | 30.52 | 30.69 | 30.49 | 30.69 | +0.71% | 4,398 |
| Feb 13, 2026 | 30.34 | 30.80 | 30.34 | 30.48 | +0.41% | 1,533 |
| Feb 12, 2026 | 30.60 | 30.61 | 30.35 | 30.35 | -1.05% | 4,057 |
| Feb 11, 2026 | 30.45 | 30.67 | 30.29 | 30.67 | -0.02% | 7,283 |
| Feb 10, 2026 | 30.85 | 30.90 | 30.68 | 30.68 | -0.35% | 1,058 |
| Feb 9, 2026 | 30.66 | 30.79 | 30.66 | 30.79 | -0.37% | 4,751 |
| Feb 6, 2026 | 30.66 | 30.90 | 30.66 | 30.90 | +1.85% | 1,998 |
| Feb 5, 2026 | 30.86 | 30.87 | 30.34 | 30.34 | -1.67% | 10,475 |
| Feb 4, 2026 | 31.12 | 31.12 | 30.77 | 30.85 | -0.85% | 15,584 |
| Feb 3, 2026 | 31.31 | 31.47 | 30.89 | 31.12 | -0.63% | 12,203 |
| Feb 2, 2026 | 30.98 | 31.32 | 30.98 | 31.31 | +0.75% | 4,734 |
| Jan 30, 2026 | 31.24 | 31.24 | 31.08 | 31.08 | -0.67% | 1,359 |
| Jan 29, 2026 | 31.25 | 31.29 | 31.21 | 31.29 | +0.00% | 6,361 |
| Jan 28, 2026 | 31.23 | 31.33 | 31.23 | 31.29 | -1.50% | 7,519 |
| Jan 27, 2026 | 31.90 | 31.93 | 31.70 | 31.77 | +0.28% | 6,554 |
| Jan 26, 2026 | 31.69 | 31.75 | 31.66 | 31.68 | +0.16% | 17,279 |
| Jan 23, 2026 | 31.73 | 31.77 | 31.57 | 31.63 | -1.22% | 14,404 |
| Jan 22, 2026 | 31.97 | 32.19 | 31.94 | 32.02 | +0.72% | 45,490 |
| Jan 21, 2026 | 31.51 | 31.79 | 31.51 | 31.79 | +1.99% | 10,251 |
| Jan 20, 2026 | 30.77 | 31.24 | 30.77 | 31.17 | +0.01% | 7,553 |
| Jan 16, 2026 | 31.21 | 31.21 | 31.17 | 31.17 | -0.85% | 450 |
| Jan 15, 2026 | 31.49 | 31.49 | 31.43 | 31.43 | -0.27% | 1,121 |
| Jan 14, 2026 | 31.31 | 31.52 | 31.24 | 31.52 | +1.12% | 2,949 |
| Jan 13, 2026 | 31.09 | 31.19 | 31.01 | 31.17 | +0.14% | 13,970 |
| Jan 12, 2026 | 31.09 | 31.13 | 30.95 | 31.13 | -0.06% | 2,283 |
| Jan 9, 2026 | 31.23 | 31.23 | 31.14 | 31.15 | +0.22% | 1,092 |
| Jan 8, 2026 | 31.50 | 31.50 | 31.03 | 31.08 | -1.30% | 5,484 |
| Jan 7, 2026 | 31.24 | 31.50 | 31.24 | 31.49 | +1.31% | 1,642 |
| Jan 6, 2026 | 31.00 | 31.08 | 30.91 | 31.08 | +2.22% | 10,234 |
| Jan 5, 2026 | 30.03 | 30.41 | 30.00 | 30.40 | +0.18% | 7,118 |
| Jan 2, 2026 | 30.31 | 30.35 | 30.21 | 30.35 | +0.10% | 1,842 |
| Dec 31, 2025 | 30.32 | 30.39 | 30.32 | 30.32 | -0.29% | 7,307 |
| Dec 30, 2025 | 30.42 | 30.42 | 30.36 | 30.41 | -0.53% | 1,707 |
| Dec 29, 2025 | 30.67 | 30.70 | 30.57 | 30.57 | -0.46% | 564 |
| Dec 26, 2025 | 30.88 | 30.88 | 30.68 | 30.71 | -0.41% | 1,127 |
| Dec 24, 2025 | 30.78 | 30.84 | 30.78 | 30.84 | +0.51% | 1,181 |
| Dec 23, 2025 | 30.78 | 30.78 | 30.66 | 30.68 | -0.16% | 2,164 |
| Dec 22, 2025 | 30.49 | 30.78 | 30.49 | 30.73 | +1.09% | 8,124 |
| Dec 19, 2025 | 30.32 | 30.44 | 30.32 | 30.40 | +1.25% | 1,126 |
| Dec 18, 2025 | 29.95 | 30.02 | 29.95 | 30.02 | +0.36% | 9,382 |
| Dec 17, 2025 | 30.18 | 30.18 | 29.92 | 29.92 | -0.71% | 2,366 |
| Dec 16, 2025 | 30.23 | 30.23 | 30.03 | 30.13 | -0.79% | 1,026 |
| Dec 15, 2025 | 30.32 | 30.37 | 30.27 | 30.37 | +0.37% | 1,807 |
| Dec 12, 2025 | 30.42 | 30.42 | 30.20 | 30.26 | -0.50% | 6,099 |
| Dec 11, 2025 | 30.27 | 30.49 | 30.27 | 30.41 | -0.06% | 478 |
| Dec 10, 2025 | 29.94 | 30.44 | 29.94 | 30.43 | +1.49% | 1,997 |
| Dec 9, 2025 | 30.40 | 30.40 | 29.98 | 29.98 | -1.25% | 809 |
| Dec 8, 2025 | 30.46 | 30.46 | 30.36 | 30.36 | -0.48% | 1,297 |
| Dec 5, 2025 | 30.53 | 30.53 | 30.51 | 30.51 | -0.16% | 368 |
| Dec 4, 2025 | 30.50 | 30.66 | 30.43 | 30.56 | -0.04% | 12,057 |
| Dec 3, 2025 | 30.35 | 30.58 | 30.35 | 30.57 | +0.74% | 2,190 |
| Dec 2, 2025 | 30.44 | 30.44 | 30.29 | 30.34 | -0.26% | 10,156 |
| Dec 1, 2025 | 30.57 | 30.57 | 30.43 | 30.43 | -1.66% | 1,287 |
| Nov 28, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | +0.03% | 399 |
| Nov 26, 2025 | 30.90 | 30.95 | 30.87 | 30.93 | +0.34% | 3,530 |
| Nov 25, 2025 | 30.83 | 30.83 | 30.77 | 30.82 | +1.51% | 3,201 |
| Nov 24, 2025 | 30.23 | 30.36 | 30.23 | 30.36 | +1.34% | 2,017 |
| Nov 21, 2025 | 29.60 | 30.09 | 29.60 | 29.96 | +2.29% | 6,285 |
| Nov 20, 2025 | 29.90 | 29.90 | 29.29 | 29.29 | -0.57% | 2,585 |
| Nov 19, 2025 | 29.37 | 29.46 | 29.22 | 29.46 | +0.60% | 1,134 |
| Nov 18, 2025 | 29.00 | 29.36 | 28.99 | 29.29 | +0.89% | 4,480 |
| Nov 17, 2025 | 29.22 | 29.22 | 29.03 | 29.03 | -0.03% | 379 |
| Nov 14, 2025 | 28.87 | 29.04 | 28.87 | 29.04 | -0.05% | 693 |
| Nov 13, 2025 | 29.14 | 29.42 | 29.05 | 29.05 | -0.92% | 2,406 |
| Nov 12, 2025 | 29.16 | 29.33 | 29.16 | 29.32 | +0.78% | 2,024 |
| Nov 11, 2025 | 29.07 | 29.11 | 29.06 | 29.10 | +2.26% | 11,234 |
| Nov 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | +0.76% | 85 |
| Nov 7, 2025 | 28.01 | 28.24 | 28.01 | 28.24 | -0.16% | 791 |
| Nov 6, 2025 | 28.31 | 28.31 | 28.07 | 28.28 | +0.03% | 7,185 |
| Nov 5, 2025 | 28.13 | 28.28 | 28.07 | 28.28 | +0.33% | 1,734 |
| Nov 4, 2025 | 28.00 | 28.42 | 28.00 | 28.18 | -0.33% | 1,498 |
Daily open, high, low, close and volume for iShares Health Innovation Active ETF (BMED). Showing 249 trading days. Unadjusted prices.