iShares Health Innovation Active ETF (BMED)
NYSEARCA: BMED · Real-Time Price · USD
27.89
-0.11 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
27.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.08 | 28.08 | 27.80 | 27.89 | 27.89 | -0.38% | 851 |
| Apr 27, 2026 | 28.07 | 28.22 | 27.99 | 28.00 | 28.00 | -0.72% | 25,128 |
| Apr 24, 2026 | 28.19 | 28.26 | 28.19 | 28.20 | 28.20 | -0.70% | 1,177 |
| Apr 23, 2026 | 28.57 | 28.57 | 28.21 | 28.40 | 28.40 | -1.79% | 3,813 |
| Apr 22, 2026 | 28.95 | 28.95 | 28.91 | 28.92 | 28.92 | -0.07% | 2,333 |
| Apr 21, 2026 | 29.24 | 29.24 | 28.94 | 28.94 | 28.94 | -1.49% | 769 |
| Apr 20, 2026 | 29.33 | 29.50 | 29.33 | 29.38 | 29.38 | -0.44% | 5,838 |
| Apr 17, 2026 | 29.35 | 29.51 | 29.35 | 29.51 | 29.51 | 1.65% | 414 |
| Apr 16, 2026 | 29.13 | 29.13 | 28.95 | 29.03 | 29.03 | -1.09% | 677 |
| Apr 15, 2026 | 29.45 | 29.51 | 29.29 | 29.35 | 29.35 | -0.37% | 3,087 |
| Apr 14, 2026 | 29.10 | 29.46 | 29.10 | 29.46 | 29.46 | 1.23% | 1,255 |
| Apr 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.85% | 245 |
| Apr 10, 2026 | 29.02 | 29.02 | 28.82 | 28.85 | 28.85 | -1.32% | 1,352 |
| Apr 9, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.17% | 99 |
| Apr 8, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 2.08% | 315 |
| Apr 7, 2026 | 28.46 | 28.69 | 28.45 | 28.69 | 28.69 | -0.14% | 374 |
| Apr 6, 2026 | 28.65 | 28.73 | 28.65 | 28.73 | 28.73 | -0.61% | 630 |
| Apr 2, 2026 | 28.96 | 28.98 | 28.88 | 28.91 | 28.91 | -0.43% | 8,880 |
| Apr 1, 2026 | 29.15 | 29.15 | 29.00 | 29.03 | 29.03 | 0.34% | 6,333 |
| Mar 31, 2026 | 28.65 | 28.93 | 28.64 | 28.93 | 28.93 | 2.68% | 4,157 |
| Mar 30, 2026 | 28.26 | 28.26 | 28.17 | 28.17 | 28.17 | 0.34% | 169 |
| Mar 27, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -2.02% | 460 |
| Mar 26, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.45% | 88 |
| Mar 25, 2026 | 28.79 | 28.89 | 28.79 | 28.79 | 28.79 | 1.40% | 1,747 |
| Mar 24, 2026 | 28.25 | 28.47 | 28.25 | 28.39 | 28.39 | -0.26% | 3,026 |
| Mar 23, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.23% | 768 |
| Mar 20, 2026 | 28.34 | 28.48 | 28.04 | 28.12 | 28.12 | -1.30% | 1,003 |
| Mar 19, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.18% | 166 |
| Mar 18, 2026 | 28.75 | 28.75 | 28.54 | 28.54 | 28.54 | -1.41% | 940 |
| Mar 17, 2026 | 29.00 | 29.08 | 28.92 | 28.95 | 28.95 | 0.18% | 2,698 |
| Mar 16, 2026 | 29.02 | 29.02 | 28.88 | 28.90 | 28.90 | 0.94% | 928 |
| Mar 13, 2026 | 28.76 | 28.76 | 28.63 | 28.63 | 28.63 | -0.52% | 3,631 |
| Mar 12, 2026 | 29.11 | 29.11 | 28.78 | 28.78 | 28.78 | -2.35% | 3,782 |
| Mar 11, 2026 | 29.58 | 29.58 | 29.47 | 29.47 | 29.47 | -0.43% | 396 |
| Mar 10, 2026 | 29.69 | 29.87 | 29.60 | 29.60 | 29.60 | -0.61% | 1,315 |
| Mar 9, 2026 | 29.21 | 29.79 | 29.21 | 29.79 | 29.79 | 1.23% | 722 |
| Mar 6, 2026 | 29.41 | 29.43 | 29.23 | 29.42 | 29.42 | -1.08% | 5,410 |
| Mar 5, 2026 | 29.59 | 29.74 | 29.59 | 29.74 | 29.74 | -2.33% | 342 |
| Mar 4, 2026 | 30.32 | 30.45 | 30.31 | 30.45 | 30.45 | 0.59% | 2,784 |
| Mar 3, 2026 | 30.17 | 30.50 | 29.80 | 30.27 | 30.27 | -1.46% | 13,520 |
| Mar 2, 2026 | 30.65 | 30.86 | 30.58 | 30.72 | 30.72 | -0.98% | 10,103 |
| Feb 27, 2026 | 30.82 | 31.03 | 30.82 | 31.03 | 31.03 | 0.91% | 4,457 |
| Feb 26, 2026 | 30.76 | 30.76 | 30.51 | 30.75 | 30.75 | -0.50% | 6,620 |
| Feb 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.21% | 355 |
| Feb 24, 2026 | 31.01 | 31.04 | 30.96 | 30.96 | 30.96 | 0.61% | 2,502 |
| Feb 23, 2026 | 30.77 | 30.79 | 30.69 | 30.77 | 30.77 | 0.12% | 7,109 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.38% | 359 |
| Feb 19, 2026 | 30.73 | 30.86 | 30.70 | 30.86 | 30.85 | 0.06% | 1,921 |
| Feb 18, 2026 | 30.86 | 30.86 | 30.78 | 30.84 | 30.84 | 0.47% | 2,805 |
| Feb 17, 2026 | 30.52 | 30.69 | 30.49 | 30.69 | 30.69 | 0.71% | 4,398 |
| Feb 13, 2026 | 30.34 | 30.80 | 30.34 | 30.48 | 30.48 | 0.41% | 1,533 |
| Feb 12, 2026 | 30.60 | 30.61 | 30.35 | 30.35 | 30.35 | -1.05% | 4,057 |
| Feb 11, 2026 | 30.45 | 30.67 | 30.29 | 30.67 | 30.67 | -0.02% | 7,283 |
| Feb 10, 2026 | 30.85 | 30.90 | 30.68 | 30.68 | 30.68 | -0.34% | 1,058 |
| Feb 9, 2026 | 30.66 | 30.79 | 30.66 | 30.79 | 30.79 | -0.37% | 4,751 |
| Feb 6, 2026 | 30.66 | 30.90 | 30.66 | 30.90 | 30.90 | 1.85% | 1,998 |
| Feb 5, 2026 | 30.86 | 30.87 | 30.34 | 30.34 | 30.34 | -1.67% | 10,475 |
| Feb 4, 2026 | 31.12 | 31.12 | 30.77 | 30.85 | 30.85 | -0.85% | 15,584 |
| Feb 3, 2026 | 31.31 | 31.47 | 30.89 | 31.12 | 31.12 | -0.63% | 12,203 |
| Feb 2, 2026 | 30.98 | 31.32 | 30.98 | 31.31 | 31.31 | 0.75% | 4,734 |
| Jan 30, 2026 | 31.24 | 31.24 | 31.08 | 31.08 | 31.08 | -0.67% | 1,359 |
| Jan 29, 2026 | 31.25 | 31.29 | 31.21 | 31.29 | 31.29 | - | 6,361 |
| Jan 28, 2026 | 31.23 | 31.33 | 31.23 | 31.29 | 31.29 | -1.50% | 7,519 |
| Jan 27, 2026 | 31.90 | 31.93 | 31.70 | 31.77 | 31.77 | 0.28% | 6,554 |
| Jan 26, 2026 | 31.69 | 31.75 | 31.66 | 31.68 | 31.68 | 0.16% | 17,279 |
| Jan 23, 2026 | 31.73 | 31.77 | 31.57 | 31.63 | 31.63 | -1.22% | 14,404 |
| Jan 22, 2026 | 31.97 | 32.19 | 31.94 | 32.02 | 32.02 | 0.72% | 45,490 |
| Jan 21, 2026 | 31.51 | 31.79 | 31.51 | 31.79 | 31.79 | 1.99% | 10,251 |
| Jan 20, 2026 | 30.77 | 31.24 | 30.77 | 31.17 | 31.17 | 0.01% | 7,553 |
| Jan 16, 2026 | 31.21 | 31.21 | 31.17 | 31.17 | 31.17 | -0.85% | 450 |
| Jan 15, 2026 | 31.49 | 31.49 | 31.44 | 31.44 | 31.44 | -0.27% | 1,121 |
| Jan 14, 2026 | 31.31 | 31.52 | 31.24 | 31.52 | 31.52 | 1.12% | 2,949 |
| Jan 13, 2026 | 31.09 | 31.19 | 31.01 | 31.17 | 31.17 | 0.14% | 13,970 |
| Jan 12, 2026 | 31.09 | 31.13 | 30.95 | 31.13 | 31.13 | -0.06% | 2,283 |
| Jan 9, 2026 | 31.23 | 31.23 | 31.14 | 31.15 | 31.15 | 0.22% | 1,092 |
| Jan 8, 2026 | 31.50 | 31.50 | 31.03 | 31.08 | 31.08 | -1.30% | 5,484 |
| Jan 7, 2026 | 31.24 | 31.50 | 31.24 | 31.49 | 31.49 | 1.31% | 1,642 |
| Jan 6, 2026 | 31.00 | 31.08 | 30.91 | 31.08 | 31.08 | 2.22% | 10,234 |
| Jan 5, 2026 | 30.03 | 30.41 | 30.00 | 30.40 | 30.40 | 0.18% | 7,118 |
| Jan 2, 2026 | 30.31 | 30.35 | 30.21 | 30.35 | 30.35 | 0.10% | 1,842 |
| Dec 31, 2025 | 30.32 | 30.39 | 30.32 | 30.32 | 30.32 | -0.29% | 7,307 |
| Dec 30, 2025 | 30.42 | 30.42 | 30.36 | 30.41 | 30.41 | -0.53% | 1,707 |
| Dec 29, 2025 | 30.67 | 30.70 | 30.57 | 30.57 | 30.57 | -0.46% | 564 |
| Dec 26, 2025 | 30.88 | 30.88 | 30.68 | 30.71 | 30.71 | -0.41% | 1,127 |
| Dec 24, 2025 | 30.78 | 30.84 | 30.78 | 30.84 | 30.84 | 0.51% | 1,181 |
| Dec 23, 2025 | 30.78 | 30.78 | 30.66 | 30.68 | 30.68 | -0.16% | 2,164 |
| Dec 22, 2025 | 30.49 | 30.78 | 30.49 | 30.73 | 30.73 | 1.09% | 8,124 |
| Dec 19, 2025 | 30.32 | 30.44 | 30.32 | 30.40 | 30.40 | 1.25% | 1,126 |
| Dec 18, 2025 | 29.95 | 30.03 | 29.95 | 30.03 | 30.03 | 0.36% | 9,382 |
| Dec 17, 2025 | 30.18 | 30.18 | 29.92 | 29.92 | 29.92 | -0.72% | 2,466 |
| Dec 16, 2025 | 30.23 | 30.23 | 30.03 | 30.13 | 30.13 | -0.79% | 1,026 |
| Dec 15, 2025 | 30.32 | 30.37 | 30.27 | 30.37 | 30.37 | 0.37% | 1,807 |
| Dec 12, 2025 | 30.42 | 30.42 | 30.20 | 30.26 | 30.26 | -0.50% | 6,099 |
| Dec 11, 2025 | 30.27 | 30.49 | 30.27 | 30.41 | 30.41 | -0.06% | 510 |
| Dec 10, 2025 | 29.94 | 30.44 | 29.94 | 30.43 | 30.43 | 1.49% | 1,997 |
| Dec 9, 2025 | 30.40 | 30.40 | 29.98 | 29.98 | 29.98 | -1.25% | 809 |
| Dec 8, 2025 | 30.46 | 30.46 | 30.37 | 30.37 | 30.37 | -0.48% | 1,297 |
| Dec 5, 2025 | 30.53 | 30.53 | 30.51 | 30.51 | 30.51 | -0.16% | 368 |
| Dec 4, 2025 | 30.50 | 30.66 | 30.43 | 30.56 | 30.56 | -0.03% | 12,057 |
| Dec 3, 2025 | 30.35 | 30.58 | 30.35 | 30.57 | 30.57 | 0.74% | 2,190 |