Get the Stockscreener App
24.48
1.42%
0.3439
Ishares Health Innovation Active Etf Stock (BMED) Price History
The historical daily chart and data for Ishares Health Innovation Active Etf stock (BMED), show that the latest closing stock price as of May 02, 2025, is $24.48.
- Ishares Health Innovation Active Etf all-time high stock price is $27.02, occurred on February 06, 2025.
- The lowest Ishares Health Innovation Active Etf stock price recorded was $20.57 on April 10, 2025. Since then, Ishares Health Innovation Active Etf's stock price has risen over 19.01% to $24.48 now.
- The 52-week high stock price for BMED is $27.02, representing a 10.38% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for BMED is $20.57, indicating a -15.97% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about BMED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $24.49 | $24.48 | $0.0106 | 630.0 | +1.42% |
| May 01, 2025 | $24.14 | $24.14 | $0.00 | 102.0 | -0.65% |
| Apr 30, 2025 | $24.29 | $24.18 | $0.1127 | 248.0 | +0.69% |
| Apr 29, 2025 | $24.19 | $24.13 | $0.0635 | 872.0 | +0.64% |
| Apr 28, 2025 | $23.97 | $23.83 | $0.143 | 212.0 | +0.67% |
| Apr 25, 2025 | $23.81 | $23.81 | $0.00 | 19.00 | +0.10% |
| Apr 24, 2025 | $23.79 | $23.53 | $0.2629 | 251.0 | +1.61% |
| Apr 23, 2025 | $23.66 | $23.41 | $0.2457 | 587.0 | +0.92% |
| Apr 22, 2025 | $23.20 | $23.01 | $0.1911 | 5,815.0 | +2.30% |
| Apr 21, 2025 | $22.68 | $22.68 | $0.00 | 280.0 | -1.00% |
| Apr 17, 2025 | $22.91 | $22.91 | $0.00 | 71.00 | +0.28% |
| Apr 16, 2025 | $22.84 | $22.84 | $0.00 | 101.0 | -0.63% |
| Apr 15, 2025 | $22.99 | $22.96 | $0.0297 | 331.0 | -0.15% |
| Apr 14, 2025 | $23.02 | $23.02 | $0.00 | 83.00 | +1.68% |
| Apr 11, 2025 | $22.64 | $22.63 | $0.0141 | 325.0 | +2.81% |
| Apr 10, 2025 | $22.02 | $20.57 | $1.45 | 913.0 | -3.62% |
| Apr 09, 2025 | $22.85 | $22.43 | $0.4232 | 2,554.0 | +5.98% |
| Apr 08, 2025 | $21.56 | $21.56 | $0.0029 | 254.0 | -3.07% |
| Apr 07, 2025 | $22.25 | $21.54 | $0.7057 | 435.0 | -0.18% |
| Apr 04, 2025 | $22.82 | $22.29 | $0.5337 | 907.0 | -5.65% |
| Apr 03, 2025 | $23.62 | $23.62 | $0.00 | 261.0 | -1.51% |
Ishares Health Innovation Active Etf Stock (BMED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Health Innovation Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Health Innovation Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Health Innovation Active Etf Stock (BMED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $24.49 | $24.14 | $0.3545 | 1,362.0 | +0.77% |
| Apr, 2025 | $24.29 | $20.57 | $3.72 | 15,697.0 | +0.21% |
| Mar, 2025 | $25.73 | $23.80 | $1.93 | 36,593.0 | -5.82% |
| Feb, 2025 | $27.02 | $25.39 | $1.63 | 14,099.0 | -3.16% |
| Jan, 2025 | $26.87 | $24.96 | $1.91 | 14,598.0 | +6.77% |
Ishares Health Innovation Active Etf Stock (BMED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.20 | $24.72 | $1.48 | 15,717.0 | -4.78% |
| Nov, 2024 | $26.60 | $24.62 | $1.98 | 26,294.0 | +2.92% |
| Oct, 2024 | $26.37 | $25.41 | $0.959 | 14,537.0 | -2.51% |
| Sep, 2024 | $26.68 | $25.50 | $1.18 | 10,469.0 | -1.18% |
| Aug, 2024 | $26.44 | $25.00 | $1.44 | 19,561.0 | +1.57% |
| Jul, 2024 | $26.42 | $24.09 | $2.33 | 19,027.0 | +4.03% |
| Jun, 2024 | $25.43 | $24.80 | $0.6347 | 9,078.0 | +1.16% |
| May, 2024 | $25.55 | $24.43 | $1.12 | 14,305.0 | +1.37% |
| Apr, 2024 | $26.12 | $23.99 | $2.13 | 17,010.0 | -7.43% |
| Mar, 2024 | $26.45 | $25.82 | $0.6257 | 29,378.0 | +1.75% |
| Feb, 2024 | $26.42 | $24.95 | $1.47 | 29,415.0 | +4.35% |
| Jan, 2024 | $25.07 | $24.15 | $0.918 | 19,071.0 | +1.31% |
Ishares Health Innovation Active Etf Stock (BMED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.79 | $22.52 | $2.27 | 11,523.0 | +9.67% |
| Nov, 2023 | $22.35 | $20.93 | $1.42 | 18,887.0 | +7.77% |
| Oct, 2023 | $22.63 | $20.59 | $2.04 | 6,422.0 | +0.00% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):