iShares Health Innovation... (BMED)
AMEX: BMED
· Real-Time Price · USD
26.36
-0.40 (-1.49%)
At close: Sep 10, 2025, 3:23 PM
26.83
1.78%
After-hours: Sep 10, 2025, 06:19 PM EDT
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | -1.49% | 659 |
| Sep 9, 2025 | 26.76 | 26.76 | 26.60 | 26.76 | 26.76 | 0.07% | 2,330 |
| Sep 8, 2025 | 26.64 | 26.74 | 26.64 | 26.74 | 26.74 | -0.07% | 700 |
| Sep 5, 2025 | 26.72 | 26.76 | 26.72 | 26.76 | 26.76 | 1.17% | 400 |
| Sep 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.42% | 100 |
| Sep 3, 2025 | 26.31 | 26.34 | 26.30 | 26.34 | 26.34 | 0.15% | 900 |
| Sep 2, 2025 | 25.99 | 26.33 | 25.99 | 26.30 | 26.30 | 0.69% | 1,231 |
| Aug 29, 2025 | 26.05 | 26.12 | 26.05 | 26.12 | 26.12 | 0.46% | 500 |
| Aug 28, 2025 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.23% | 1,431 |
| Aug 27, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.12% | 300 |
| Aug 26, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 26.03 | 0.50% | 720 |
| Aug 25, 2025 | 26.14 | 26.14 | 25.90 | 25.90 | 25.90 | -1.56% | 900 |
| Aug 22, 2025 | 26.21 | 26.36 | 26.21 | 26.31 | 26.31 | 1.47% | 3,207 |
| Aug 21, 2025 | 25.85 | 26.04 | 25.85 | 25.93 | 25.93 | -0.27% | 10,208 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.54% | 3,200 |
| Aug 19, 2025 | 25.83 | 25.93 | 25.79 | 25.86 | 25.86 | 0.23% | 739 |
| Aug 18, 2025 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -0.15% | 900 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.78% | 100 |
| Aug 14, 2025 | 25.52 | 25.64 | 25.52 | 25.64 | 25.64 | 0.23% | 800 |
| Aug 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.83% | 106 |