Get the Stockscreener App
28.91
0.43%
-0.1239
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 April 02, 2026, is $28.91.
- Ishares Health Innovation Active Etf all-time high stock price is $32.19, occurred on January 22, 2026.
- 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 40.52% to $28.91 now.
- The 52-week high stock price for BMED is $32.19, representing a 11.35% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for BMED is $20.57, indicating a -28.84% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $28.98 | $28.88 | $0.10 | 8,880.0 | -0.43% |
| Apr 01, 2026 | $29.15 | $29.00 | $0.1499 | 6,333.0 | +0.34% |
| Mar 31, 2026 | $28.93 | $28.64 | $0.29 | 4,157.0 | +2.68% |
| Mar 30, 2026 | $28.26 | $28.17 | $0.0858 | 169.0 | +0.34% |
| Mar 27, 2026 | $28.08 | $28.08 | $0.00 | 460.0 | -2.02% |
| Mar 26, 2026 | $28.66 | $28.66 | $0.00 | 88.00 | -0.45% |
| Mar 25, 2026 | $28.89 | $28.79 | $0.1035 | 1,747.0 | +1.40% |
| Mar 24, 2026 | $28.47 | $28.25 | $0.225 | 3,026.0 | -0.26% |
| Mar 23, 2026 | $28.47 | $28.46 | $0.005 | 768.0 | +1.23% |
| Mar 20, 2026 | $28.48 | $28.04 | $0.44 | 1,003.0 | -1.30% |
| Mar 19, 2026 | $28.49 | $28.49 | $0.00 | 166.0 | -0.18% |
| Mar 18, 2026 | $28.75 | $28.54 | $0.209 | 940.0 | -1.41% |
| Mar 17, 2026 | $29.08 | $28.92 | $0.16 | 2,698.0 | +0.18% |
| Mar 16, 2026 | $29.02 | $28.88 | $0.14 | 928.0 | +0.94% |
| Mar 13, 2026 | $28.75 | $28.63 | $0.1259 | 3,631.0 | -0.52% |
| Mar 12, 2026 | $29.11 | $28.78 | $0.3301 | 3,782.0 | -2.36% |
| Mar 11, 2026 | $29.58 | $29.47 | $0.1057 | 396.0 | -0.43% |
| Mar 10, 2026 | $29.87 | $29.60 | $0.2678 | 1,315.0 | -0.62% |
| Mar 09, 2026 | $29.79 | $29.21 | $0.5754 | 722.0 | +1.23% |
| Mar 06, 2026 | $29.43 | $29.23 | $0.1986 | 5,410.0 | -1.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $29.15 | $28.88 | $0.27 | 24,093.0 | -0.09% |
| Mar, 2026 | $30.86 | $28.04 | $2.82 | 58,155.0 | -6.75% |
| Feb, 2026 | $31.47 | $30.29 | $1.18 | 94,202.0 | -0.17% |
| Jan, 2026 | $32.19 | $30.00 | $2.19 | 164,861.0 | +2.51% |
Ishares Health Innovation Active Etf Stock (BMED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.88 | $29.92 | $0.9619 | 67,314.0 | -1.72% |
| Nov, 2025 | $30.95 | $27.96 | $2.99 | 58,907.0 | +8.47% |
| Oct, 2025 | $28.63 | $26.88 | $1.75 | 93,167.0 | +6.43% |
| Sep, 2025 | $26.80 | $25.79 | $1.01 | 31,935.0 | +2.59% |
| Aug, 2025 | $26.36 | $24.50 | $1.86 | 55,319.0 | +5.70% |
| Jul, 2025 | $25.54 | $24.55 | $0.9898 | 96,567.0 | -0.36% |
| Jun, 2025 | $24.87 | $24.20 | $0.67 | 17,362.0 | +2.89% |
| May, 2025 | $24.49 | $23.23 | $1.26 | 39,897.0 | -0.78% |
| 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% |
0.16%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):