25.45
price up icon0.54%   0.1356
after-market After Hours: 25.45 0.005 +0.02%
loading

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 November 22, 2024, is $25.45.
  • Ishares Health Innovation Active Etf all-time high stock price is $26.68, occurred on September 19, 2024.
  • The lowest Ishares Health Innovation Active Etf stock price recorded was $20.59 on October 27, 2023. Since then, Ishares Health Innovation Active Etf's stock price has risen over 23.58% to $25.45 now.
  • The 52-week high stock price for BMED is $26.68, representing a 4.85% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for BMED is $22.00, indicating a -13.53% decrease from the current share price, occurred on November 28, 2023.
The table below shows more information about BMED historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $25.45 $25.45 $0.00 61.00 +0.54%
Nov 21, 2024 $25.31 $25.07 $0.2395 700.0 +0.86%
Nov 20, 2024 $25.09 $25.09 $0.00 63.00 +1.12%
Nov 19, 2024 $24.81 $24.81 $0.00 192.0 +0.74%
Nov 18, 2024 $24.63 $24.63 $0.00 117.0 +0.05%
Nov 15, 2024 $25.00 $24.62 $0.38 4,365.0 -3.92%
Nov 14, 2024 $25.97 $25.62 $0.3456 332.0 -1.97%
Nov 13, 2024 $26.14 $26.14 $0.00 55.00 -0.04%
Nov 12, 2024 $26.28 $26.15 $0.1299 799.0 -1.10%
Nov 11, 2024 $26.60 $26.44 $0.1601 1,521.0 -0.34%
Nov 08, 2024 $26.53 $26.49 $0.0404 300.0 +0.76%
Nov 07, 2024 $26.37 $26.30 $0.07 633.0 +0.33%
Nov 06, 2024 $26.26 $26.18 $0.08 1,045.0 +0.50%
Nov 05, 2024 $26.11 $25.60 $0.5131 12,931.0 +0.96%
Nov 04, 2024 $25.86 $25.79 $0.0739 573.0 +0.24%
Nov 01, 2024 $25.81 $25.80 $0.0077 200.0 +1.29%
Oct 31, 2024 $25.47 $25.47 $0.00 17.00 -0.96%
Oct 30, 2024 $25.72 $25.72 $0.00 1.00 -0.09%
Oct 29, 2024 $25.75 $25.75 $0.00 9.00 -0.13%
Oct 28, 2024 $25.78 $25.78 $0.00 151.0 +0.68%
Oct 25, 2024 $25.60 $25.60 $0.00 107.0 -0.62%
Oct 24, 2024 $25.77 $25.77 $0.00 100.0 +0.24%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $26.60 $24.62 $1.98 23,948.0 -0.12%
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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):