Get the Stockscreener App
29.92
0.71%
-0.2154
After Hours:
29.92
0.0019
+0.01%
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 December 17, 2025, is $29.92.
- Ishares Health Innovation Active Etf all-time high stock price is $30.95, occurred on November 26, 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 45.45% to $29.92 now.
- The 52-week high stock price for BMED is $30.95, representing a 3.45% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for BMED is $20.57, indicating a -31.25% 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 |
|---|---|---|---|---|---|
| Dec 17, 2025 | $30.18 | $29.92 | $0.2619 | 2,366.0 | -0.71% |
| Dec 16, 2025 | $30.23 | $30.03 | $0.1985 | 1,026.0 | -0.79% |
| Dec 15, 2025 | $30.37 | $30.27 | $0.1031 | 1,807.0 | +0.37% |
| Dec 12, 2025 | $30.42 | $30.20 | $0.225 | 6,099.0 | -0.50% |
| Dec 11, 2025 | $30.49 | $30.27 | $0.22 | 478.0 | -0.06% |
| Dec 10, 2025 | $30.44 | $29.94 | $0.50 | 1,997.0 | +1.49% |
| Dec 09, 2025 | $30.40 | $29.98 | $0.4156 | 811.0 | -1.25% |
| Dec 08, 2025 | $30.46 | $30.36 | $0.095 | 1,297.0 | -0.48% |
| Dec 05, 2025 | $30.53 | $30.51 | $0.02 | 368.0 | -0.16% |
| Dec 04, 2025 | $30.66 | $30.43 | $0.23 | 12,057.0 | -0.04% |
| Dec 03, 2025 | $30.58 | $30.35 | $0.232 | 2,190.0 | +0.74% |
| Dec 02, 2025 | $30.44 | $30.29 | $0.1493 | 10,156.0 | -0.26% |
| Dec 01, 2025 | $30.57 | $30.43 | $0.1448 | 1,287.0 | -1.66% |
| Nov 28, 2025 | $30.94 | $30.94 | $0.00 | 399.0 | +0.03% |
| Nov 26, 2025 | $30.95 | $30.87 | $0.083 | 3,530.0 | +0.34% |
| Nov 25, 2025 | $30.83 | $30.77 | $0.06 | 3,201.0 | +1.51% |
| Nov 24, 2025 | $30.36 | $30.23 | $0.1345 | 2,017.0 | +1.34% |
| Nov 21, 2025 | $30.09 | $29.60 | $0.49 | 6,285.0 | +2.29% |
| Nov 20, 2025 | $29.90 | $29.29 | $0.6056 | 2,585.0 | -0.57% |
| Nov 19, 2025 | $29.46 | $29.22 | $0.2426 | 1,134.0 | +0.60% |
| Nov 18, 2025 | $29.36 | $28.99 | $0.3682 | 4,480.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $30.66 | $29.92 | $0.7419 | 44,305.0 | -3.30% |
| 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% |
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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):