iShares Health Innovation Active ETF (BMED)
34.65
-0.17
(-0.48%)
USD |
NYSEARCA |
Aug 26, 16:00
BMED Price : 34.65 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 34.64 | 34.72 | 34.64 | 34.65 | 3518.00 |
| Aug 25, 2026 | 34.76 | 34.86 | 34.76 | 34.82 | 1685.00 |
| Aug 24, 2026 | 34.24 | 34.41 | 34.24 | 34.41 | 1353.00 |
| Aug 21, 2026 | 34.04 | 34.70 | 34.04 | 34.59 | 6043.00 |
| Aug 20, 2026 | 34.44 | 34.63 | 34.06 | 34.06 | 6075.00 |
| Aug 19, 2026 | 34.33 | 34.79 | 34.33 | 34.79 | 6281.00 |
| Aug 18, 2026 | 32.66 | 32.67 | 32.66 | 32.67 | 513.00 |
| Aug 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 131.00 |
| Aug 14, 2026 | 32.18 | 32.18 | 32.17 | 32.17 | 499.00 |
| Aug 13, 2026 | 32.31 | 32.35 | 32.31 | 32.35 | 3539.00 |
| Aug 12, 2026 | 32.43 | 32.45 | 32.43 | 32.45 | 136.00 |
| Aug 11, 2026 | 32.26 | 32.34 | 32.25 | 32.33 | 965.00 |
| Aug 10, 2026 | 31.89 | 32.26 | 31.89 | 32.26 | 7219.00 |
| Aug 07, 2026 | 31.74 | 31.86 | 31.74 | 31.86 | 390.00 |
| Aug 06, 2026 | 31.17 | 31.31 | 31.17 | 31.31 | 1144.00 |
| Aug 05, 2026 | 31.32 | 31.38 | 31.32 | 31.35 | 2205.00 |
| Aug 04, 2026 | 30.98 | 31.21 | 30.97 | 31.21 | 3691.00 |
| Aug 03, 2026 | 30.82 | 30.92 | 30.77 | 30.88 | 3073.00 |
| Jul 31, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 155.00 |
| Jul 30, 2026 | 30.96 | 31.25 | 30.96 | 31.25 | 171.00 |
| Jul 29, 2026 | 31.21 | 31.24 | 31.21 | 31.24 | 644.00 |
| Jul 28, 2026 | 31.53 | 31.53 | 31.40 | 31.40 | 901.00 |
| Jul 27, 2026 | 30.81 | 30.81 | 30.76 | 30.76 | 653.00 |
| Jul 24, 2026 | 30.82 | 30.84 | 30.73 | 30.73 | 1606.00 |
| Jul 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 205.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median