Get the Stockscreener App
24.20
0.42%
0.1011
After Hours:
24.21
0.005
+0.02%
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 June 02, 2025, is $24.20.
- 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 17.67% to $24.20 now.
- The 52-week high stock price for BMED is $27.02, representing a 11.63% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for BMED is $20.57, indicating a -15.02% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $24.20 | $24.20 | $0.00 | 18.00 | +0.42% |
| May 30, 2025 | $24.12 | $24.01 | $0.11 | 1,324.0 | +0.19% |
| May 29, 2025 | $24.06 | $23.98 | $0.0793 | 4,495.0 | +0.90% |
| May 28, 2025 | $23.84 | $23.65 | $0.195 | 166.0 | -0.47% |
| May 27, 2025 | $24.04 | $23.96 | $0.0825 | 573.0 | +1.09% |
| May 23, 2025 | $23.70 | $23.59 | $0.1095 | 3,287.0 | -0.19% |
| May 22, 2025 | $23.75 | $23.64 | $0.105 | 2,011.0 | -0.23% |
| May 21, 2025 | $24.09 | $23.80 | $0.2853 | 7,246.0 | -1.56% |
| May 20, 2025 | $24.18 | $24.18 | $0.00 | 34.00 | +0.35% |
| May 19, 2025 | $24.09 | $24.09 | $0.00 | 9.00 | +0.69% |
| May 16, 2025 | $23.93 | $23.84 | $0.0827 | 7,420.0 | +1.32% |
| May 15, 2025 | $23.62 | $23.23 | $0.3825 | 1,229.0 | +1.24% |
| May 14, 2025 | $23.50 | $23.33 | $0.1742 | 1,503.0 | -1.68% |
| May 13, 2025 | $23.73 | $23.73 | $0.00 | 26.00 | -1.16% |
| May 12, 2025 | $24.00 | $23.84 | $0.1637 | 4,435.0 | +1.76% |
| May 09, 2025 | $23.81 | $23.59 | $0.22 | 1,768.0 | -0.55% |
| May 08, 2025 | $23.72 | $23.72 | $0.00 | 686.0 | -0.72% |
| May 07, 2025 | $23.89 | $23.77 | $0.1281 | 2,838.0 | +0.74% |
| May 06, 2025 | $23.72 | $23.72 | $0.00 | 18.00 | -2.59% |
| May 05, 2025 | $24.35 | $24.35 | $0.00 | 97.00 | -0.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $24.20 | $24.20 | $0.00 | 18.00 | +0.42% |
| 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% |
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% |
0.16%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):