Get the Stockscreener App
31.54
2.76%
0.8468
After Hours:
31.33
-0.2099
-0.67%
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 July 02, 2026, is $31.54.
- 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 53.33% to $31.54 now.
- The 52-week high stock price for BMED is $32.19, representing a 2.05% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for BMED is $24.50, indicating a -22.32% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $31.54 | $30.80 | $0.7399 | 1,776.0 | +2.76% |
| Jul 01, 2026 | $30.69 | $30.69 | $0.00 | 87.00 | +0.24% |
| Jun 30, 2026 | $30.77 | $30.62 | $0.15 | 1,194.0 | -0.50% |
| Jun 29, 2026 | $30.78 | $30.60 | $0.1799 | 6,289.0 | +0.62% |
| Jun 26, 2026 | $30.58 | $30.32 | $0.2577 | 822.0 | +2.23% |
| Jun 25, 2026 | $29.99 | $29.91 | $0.0753 | 888.0 | +1.74% |
| Jun 24, 2026 | $29.49 | $29.38 | $0.1092 | 791.0 | +1.86% |
| Jun 23, 2026 | $28.87 | $28.87 | $0.00 | 2,334.0 | +1.07% |
| Jun 22, 2026 | $28.60 | $28.56 | $0.0378 | 510.0 | +0.50% |
| Jun 18, 2026 | $28.42 | $28.22 | $0.2002 | 684.0 | +0.05% |
| Jun 17, 2026 | $28.41 | $28.41 | $0.00 | 154.0 | -0.30% |
| Jun 16, 2026 | $28.61 | $28.49 | $0.12 | 676.0 | +0.03% |
| Jun 15, 2026 | $28.70 | $28.37 | $0.33 | 2,130.0 | -0.27% |
| Jun 12, 2026 | $28.64 | $28.49 | $0.15 | 5,098.0 | -0.18% |
| Jun 11, 2026 | $28.61 | $28.61 | $0.00 | 178.0 | +1.58% |
| Jun 10, 2026 | $28.17 | $28.17 | $0.00 | 95.00 | -1.71% |
| Jun 09, 2026 | $28.66 | $28.37 | $0.2861 | 1,238.0 | +1.36% |
| Jun 08, 2026 | $28.49 | $28.27 | $0.2191 | 885.0 | -0.65% |
| Jun 05, 2026 | $28.46 | $28.46 | $0.00 | 39.00 | -1.01% |
| Jun 04, 2026 | $28.76 | $28.33 | $0.43 | 649.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $31.54 | $30.69 | $0.8468 | 3,639.0 | +3.00% |
| Jun, 2026 | $30.78 | $27.80 | $2.98 | 27,976.0 | +6.58% |
| May, 2026 | $28.73 | $27.25 | $1.48 | 65,135.0 | +2.42% |
| Apr, 2026 | $29.51 | $27.61 | $1.90 | 64,975.0 | -3.04% |
| 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% |
0.82%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):