iShares Health Innovation Active ETF (BMED)
33.56
+0.25
(+0.74%)
USD |
NYSEARCA |
Sep 16, 16:00
BMED Price : 33.56 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 33.41 | 33.56 | 33.41 | 33.56 | 529.00 |
| Sep 15, 2026 | 33.23 | 33.32 | 33.23 | 33.32 | 584.00 |
| Sep 14, 2026 | 33.11 | 33.21 | 33.11 | 33.21 | 534.00 |
| Sep 11, 2026 | 32.96 | 32.98 | 32.96 | 32.96 | 1067.00 |
| Sep 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 172.00 |
| Sep 09, 2026 | 33.25 | 33.25 | 33.04 | 33.04 | 3513.00 |
| Sep 08, 2026 | 33.76 | 33.76 | 33.33 | 33.33 | 4607.00 |
| Sep 04, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 402.00 |
| Sep 03, 2026 | 34.47 | 34.47 | 34.15 | 34.42 | 3201.00 |
| Sep 02, 2026 | 34.16 | 34.28 | 34.07 | 34.28 | 2165.00 |
| Sep 01, 2026 | 33.80 | 33.91 | 33.80 | 33.91 | 365.00 |
| Aug 31, 2026 | 33.77 | 33.81 | 33.71 | 33.81 | 1553.00 |
| Aug 28, 2026 | 33.92 | 33.92 | 33.88 | 33.88 | 1014.00 |
| Aug 27, 2026 | 34.65 | 34.65 | 34.50 | 34.50 | 1036.00 |
| 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 |
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