Dark

BMED
iShares Health Innovation Active ETF
stock NYSE ETF

At Close

Oct 2, 2026

33.80USD+0.080%(+0.03)223

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.77)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

33.80USD0.000%(+33.80)4

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	33.7958	33.79580	33.7958	33.7958	+0.080%	223	0.000%
2026-10-01	34.0000	34.00000	33.7687	33.7687	-2.292%	192	+0.080%
2026-09-30	34.7200	34.72000	34.5610	34.5610	-0.784%	142	-2.214%
2026-09-29	34.9800	34.98000	34.5200	34.8341	-0.234%	5,391	-2.981%
2026-09-28	34.9158	34.91580	34.9158	34.9158	+0.438%	179	-3.208%
2026-09-25	34.6900	34.76370	34.4850	34.7637	+0.252%	2,228	-2.784%
2026-09-24	34.6764	34.67640	34.6764	34.6764	+1.255%	439	-2.539%
2026-09-23	34.8200	34.82000	34.1300	34.2466	-1.136%	8,077	-1.316%
2026-09-22	34.2200	34.69000	34.1800	34.6400	+1.185%	3,885	-2.437%
2026-09-21	34.1200	34.24000	34.1200	34.2343	+1.105%	1,311	-1.281%
2026-09-18	34.2400	34.24000	33.8601	33.8601	-0.904%	4,504	-0.190%
2026-09-17	34.1689	34.16890	34.1689	34.1689	+1.812%	177	-1.092%
2026-09-16	33.4100	33.56090	33.4100	33.5609	+0.738%	529	+0.700%
2026-09-15	33.2300	33.31500	33.2300	33.3150	+0.314%	584	+1.443%
2026-09-14	33.1100	33.21080	33.1100	33.2108	+0.746%	535	+1.761%
2026-09-11	32.9800	32.98000	32.9600	32.9650	+0.495%	1,068	+2.520%
2026-09-10	32.8027	32.80270	32.8027	32.8027	-0.725%	172	+3.027%
2026-09-09	33.2500	33.25000	33.0422	33.0422	-0.863%	3,514	+2.281%
2026-09-08	33.7600	33.76000	33.3300	33.3300	-2.058%	4,608	+1.398%
2026-09-04	34.0304	34.03040	34.0304	34.0304	-1.132%	403	-0.689%
2026-09-03	34.4700	34.47000	34.1500	34.4200	+0.408%	3,201	-1.813%
2026-09-02	34.1600	34.28020	34.0699	34.2802	+1.102%	2,165	-1.413%
2026-09-01	33.8000	33.90640	33.8000	33.9064	+0.288%	366	-0.326%
2026-08-31	33.7690	33.80910	33.7100	33.8091	-0.205%	1,554	-0.039%
2026-08-28	33.9200	33.92000	33.8786	33.8786	-1.803%	1,014	-0.244%
2026-08-27	34.6500	34.65000	34.5006	34.5006	-0.435%	1,036	-2.043%
2026-08-26	34.6400	34.72000	34.6400	34.6513	-0.480%	3,518	-2.469%
2026-08-25	34.7600	34.86000	34.7600	34.8186	+1.202%	1,685	-2.938%
2026-08-24	34.2400	34.40510	34.2400	34.4051	-0.525%	1,354	-1.771%
2026-08-21	34.0400	34.70000	34.0400	34.5867	+1.543%	6,044	-2.287%
2026-08-20	34.4400	34.63000	34.0610	34.0610	-2.106%	6,075	-0.779%
2026-08-19	34.3300	34.79390	34.3300	34.7939	+6.514%	6,281	-2.869%
2026-08-18	32.6600	32.66600	32.6600	32.6660	+0.692%	513	+3.459%
2026-08-17	32.4416	32.44160	32.4416	32.4416	+0.844%	131	+4.174%
2026-08-14	32.1750	32.17500	32.1700	32.1700	-0.550%	499	+5.054%
2026-08-13	32.3100	32.34790	32.3100	32.3479	-0.320%	3,539	+4.476%
2026-08-12	32.4300	32.45180	32.4300	32.4518	+0.389%	136	+4.142%
2026-08-11	32.2600	32.34500	32.2500	32.3262	+0.195%	966	+4.546%
2026-08-10	31.8900	32.26320	31.8900	32.2632	+1.278%	7,220	+4.750%
2026-08-07	31.7400	31.85610	31.7400	31.8561	+1.740%	390	+6.089%
2026-08-06	31.1700	31.31120	31.1699	31.3112	-0.109%	1,145	+7.935%
2026-08-05	31.3200	31.38000	31.3199	31.3454	+0.434%	2,205	+7.817%
2026-08-04	30.9750	31.21000	30.9701	31.2100	+1.076%	3,692	+8.285%
2026-08-03	30.8200	30.92000	30.7700	30.8779	-0.363%	3,073	+9.450%
2026-07-31	30.9904	30.99040	30.9904	30.9904	-0.842%	155	+9.052%
2026-07-30	30.9600	31.25340	30.9600	31.2534	+0.043%	171	+8.135%
2026-07-29	31.2100	31.24000	31.2100	31.2400	-0.512%	644	+8.181%
2026-07-28	31.5300	31.53000	31.4008	31.4008	+2.073%	901	+7.627%
2026-07-27	30.8139	30.81390	30.7632	30.7632	+0.099%	653	+9.858%
2026-07-24	30.8210	30.84500	30.7327	30.7327	-0.096%	1,606	+9.967%
2026-07-23	30.7621	30.76210	30.7621	30.7621	+1.819%	205	+9.862%
2026-07-22	30.2600	30.37000	30.2125	30.2125	-0.649%	3,882	+11.860%
2026-07-21	29.9900	30.41000	29.9900	30.4100	+0.792%	2,962	+11.134%
2026-07-20	30.4250	30.42500	30.1710	30.1710	-1.553%	485	+12.014%
2026-07-17	30.6400	30.64680	30.6400	30.6468	-0.489%	308	+10.275%
2026-07-16	30.7974	30.79740	30.7974	30.7974	+0.951%	328	+9.736%
2026-07-15	30.5300	30.64000	30.5074	30.5074	+0.381%	13,216	+10.779%
2026-07-14	30.3000	30.39150	30.3000	30.3915	-0.877%	2,904	+11.201%
2026-07-13	30.5700	30.68000	30.5700	30.6604	-0.410%	528	+10.226%
2026-07-10	30.9800	30.98010	30.7500	30.7867	-1.356%	3,397	+9.774%
2026-07-09	31.2100	31.21000	31.1200	31.2100	+0.572%	4,525	+8.285%
2026-07-08	31.4500	31.45000	30.9701	31.0324	-1.701%	2,707	+8.905%
2026-07-07	31.5300	31.60000	31.5300	31.5695	+0.481%	2,295	+7.052%
2026-07-06	31.1200	31.46000	31.1200	31.4183	-0.386%	1,350	+7.567%
2026-07-02	30.8000	31.53990	30.8000	31.5399	+2.759%	1,793	+7.153%
2026-07-01	30.6931	30.69310	30.6931	30.6931	+0.239%	87	+10.109%
2026-06-30	30.7700	30.77000	30.6200	30.6200	-0.498%	1,195	+10.372%
2026-06-29	30.6000	30.77990	30.6000	30.7734	+0.624%	6,290	+9.821%
2026-06-26	30.5310	30.58270	30.3250	30.5827	+2.233%	822	+10.506%
2026-06-25	29.9900	29.99000	29.9147	29.9147	+1.739%	889	+12.974%
2026-06-24	29.4900	29.49000	29.3808	29.4033	+1.858%	791	+14.939%
2026-06-23	28.8670	28.86700	28.8670	28.8670	+1.067%	2,334	+17.074%
2026-06-22	28.5999	28.59990	28.5621	28.5621	+0.499%	510	+18.324%
2026-06-18	28.2201	28.42030	28.2201	28.4203	+0.052%	684	+18.914%
2026-06-17	28.4054	28.40540	28.4054	28.4054	-0.301%	155	+18.977%
2026-06-16	28.4900	28.61000	28.4900	28.4912	+0.032%	676	+18.618%
2026-06-15	28.7000	28.70000	28.3700	28.4821	-0.270%	2,130	+18.656%
2026-06-12	28.4900	28.64000	28.4900	28.5591	-0.185%	5,098	+18.336%
2026-06-11	28.6120	28.61200	28.6120	28.6120	+1.581%	179	+18.118%
2026-06-10	28.1666	28.16660	28.1666	28.1666	-1.709%	194	+19.985%
2026-06-09	28.5250	28.65620	28.3701	28.6562	+1.363%	1,239	+17.935%
2026-06-08	28.4900	28.49000	28.2709	28.2709	-0.649%	888	+19.543%
2026-06-05	28.4557	28.45570	28.4557	28.4557	-1.007%	39	+18.766%
2026-06-04	28.3300	28.76000	28.3300	28.7453	+1.976%	650	+17.570%
2026-06-03	27.8000	28.18820	27.8000	28.1882	+0.924%	512	+19.893%
2026-06-02	27.8300	27.93000	27.8300	27.9300	-1.632%	916	+21.002%
2026-06-01	28.3400	28.44000	28.3400	28.3934	-1.173%	1,895	+19.027%
2026-05-29	28.5900	28.73050	28.5900	28.7305	+0.556%	491	+17.630%
2026-05-28	28.1900	28.57170	28.1900	28.5717	+1.581%	400	+18.284%
2026-05-27	28.3000	28.30000	28.0800	28.1269	+0.093%	217	+20.155%
2026-05-26	28.1500	28.15000	28.0400	28.1009	+0.074%	967	+20.266%
2026-05-22	28.0500	28.11000	28.0000	28.0800	+0.717%	9,359	+20.355%
2026-05-21	27.6200	27.88000	27.6200	27.8800	+0.960%	439	+21.219%
2026-05-20	27.4900	27.61490	27.4900	27.6149	+0.881%	693	+22.382%
2026-05-19	27.2700	27.37380	27.2700	27.3738	+0.285%	446	+23.460%
2026-05-18	27.2600	27.35000	27.2500	27.2960	+0.114%	23,834	+23.812%
2026-05-15	27.6350	27.66000	27.2649	27.2649	-1.492%	1,232	+23.954%
2026-05-14	27.8100	27.81000	27.6778	27.6778	-0.623%	1,781	+22.104%
2026-05-13	27.7450	27.85140	27.6900	27.8514	-0.460%	525	+21.343%
2026-05-12	27.5600	27.99000	27.5600	27.9800	+1.520%	9,524	+20.786%
2026-05-11	27.9300	27.93000	27.5611	27.5611	-0.670%	1,936	+22.621%
2026-05-08	27.7500	27.75000	27.7470	27.7470	-0.751%	587	+21.800%
2026-05-07	28.3800	28.38000	27.9499	27.9569	-1.139%	3,942	+20.885%
2026-05-06	28.2000	28.27910	28.2000	28.2791	+0.530%	582	+19.508%
2026-05-05	28.1400	28.14000	28.1299	28.1299	+1.033%	323	+20.142%
2026-05-04	27.8450	27.93000	27.8300	27.8422	-0.035%	7,581	+21.383%
2026-05-01	28.0000	28.00000	27.8519	27.8519	-0.712%	286	+21.341%
2026-04-30	27.8300	28.05170	27.8300	28.0517	+1.598%	596	+20.477%
2026-04-29	27.7200	27.72000	27.6106	27.6106	-1.004%	810	+22.402%
2026-04-28	28.0800	28.08000	27.8000	27.8907	-0.381%	852	+21.172%
2026-04-27	28.0700	28.22000	27.9900	27.9973	-0.721%	25,129	+20.711%
2026-04-24	28.1900	28.26000	28.1900	28.2007	-0.700%	1,178	+19.840%
2026-04-23	28.5700	28.57000	28.2100	28.3996	-1.792%	3,814	+19.001%
2026-04-22	28.9500	28.95000	28.9100	28.9179	-0.068%	2,333	+16.868%
2026-04-21	29.2350	29.23500	28.9377	28.9377	-1.496%	770	+16.788%
2026-04-20	29.3300	29.50000	29.3300	29.3771	-0.442%	5,838	+15.041%
2026-04-17	29.3500	29.50740	29.3500	29.5074	+1.652%	414	+14.533%
2026-04-16	29.1300	29.13000	28.9500	29.0280	-1.088%	677	+16.425%
2026-04-15	29.4500	29.51000	29.2900	29.3474	-0.368%	3,088	+15.158%
2026-04-14	29.1000	29.45570	29.1000	29.4557	+1.233%	1,255	+14.734%
2026-04-13	29.0968	29.09680	29.0968	29.0968	+0.852%	246	+16.150%
2026-04-10	29.0200	29.02000	28.8150	28.8510	-1.318%	1,353	+17.139%
2026-04-09	29.2363	29.23630	29.2363	29.2363	-0.173%	100	+15.595%
2026-04-08	29.2869	29.28690	29.2869	29.2869	+2.080%	316	+15.396%
2026-04-07	28.4600	28.69010	28.4500	28.6901	-0.139%	375	+17.796%
2026-04-06	28.6500	28.73010	28.6500	28.7301	-0.605%	630	+17.632%
2026-04-02	28.9600	28.98000	28.8800	28.9050	-0.427%	8,881	+16.920%
2026-04-01	29.1500	29.15000	29.0001	29.0289	+0.342%	6,333	+16.421%
2026-03-31	28.6500	28.93000	28.6400	28.9300	+2.683%	4,158	+16.819%
2026-03-30	28.2600	28.26000	28.1742	28.1742	+0.343%	169	+19.953%
2026-03-27	28.0778	28.07780	28.0778	28.0778	-2.023%	460	+20.365%
2026-03-26	28.6574	28.65740	28.6574	28.6574	-0.448%	89	+17.930%
2026-03-25	28.7900	28.89000	28.7865	28.7865	+1.397%	1,747	+17.402%
2026-03-24	28.2450	28.47000	28.2450	28.3900	-0.263%	3,026	+19.041%
2026-03-23	28.4700	28.47000	28.4650	28.4650	+1.234%	768	+18.728%
2026-03-20	28.3400	28.47500	28.0350	28.1181	-1.301%	1,003	+20.192%
2026-03-19	28.4888	28.48880	28.4888	28.4888	-0.183%	167	+18.628%
2026-03-18	28.7500	28.75000	28.5410	28.5410	-1.413%	941	+18.411%
2026-03-17	29.0007	29.08000	28.9200	28.9500	+0.179%	2,698	+16.739%
2026-03-16	29.0150	29.02000	28.8800	28.8982	+0.940%	928	+16.948%
2026-03-13	28.7550	28.75500	28.6291	28.6291	-0.524%	3,631	+18.047%
2026-03-12	29.1101	29.11010	28.7800	28.7800	-2.356%	3,783	+17.428%
2026-03-11	29.5800	29.58000	29.4743	29.4743	-0.432%	396	+14.662%
2026-03-10	29.6900	29.87000	29.6022	29.6022	-0.615%	1,316	+14.167%
2026-03-09	29.2100	29.78540	29.2100	29.7854	+1.234%	723	+13.464%
2026-03-06	29.4100	29.43000	29.2314	29.4222	-1.078%	5,410	+14.865%
2026-03-05	29.5900	29.74290	29.5900	29.7429	-2.326%	343	+13.626%
2026-03-04	30.3200	30.45120	30.3100	30.4512	+0.589%	2,784	+10.983%
2026-03-03	30.1700	30.50000	29.8000	30.2728	-1.462%	13,521	+11.638%
2026-03-02	30.6500	30.86000	30.5800	30.7218	-0.980%	10,103	+10.006%
2026-02-27	30.8200	31.02570	30.8200	31.0257	+0.909%	4,458	+8.928%
2026-02-26	30.7600	30.76000	30.5100	30.7461	-0.496%	6,621	+9.919%
2026-02-25	30.8994	30.89940	30.8994	30.8994	-0.206%	356	+9.374%
2026-02-24	31.0050	31.04000	30.9632	30.9632	+0.614%	2,502	+9.148%
2026-02-23	30.7700	30.79000	30.6900	30.7742	+0.120%	7,109	+9.819%
2026-02-20	30.7373	30.73730	30.7373	30.7373	-0.381%	359	+9.950%
2026-02-19	30.7300	30.85490	30.6950	30.8549	+0.062%	1,921	+9.531%
2026-02-18	30.8550	30.86000	30.7788	30.8357	+0.469%	2,805	+9.600%
2026-02-17	30.5150	30.69180	30.4900	30.6918	+0.711%	4,398	+10.113%
2026-02-13	30.3400	30.80120	30.3400	30.4750	+0.412%	1,533	+10.897%
2026-02-12	30.5990	30.60950	30.3500	30.3500	-1.049%	4,057	+11.354%
2026-02-11	30.4500	30.67160	30.2900	30.6716	-0.024%	7,283	+10.186%
2026-02-10	30.8507	30.90010	30.6789	30.6789	-0.346%	1,058	+10.160%
2026-02-09	30.6550	30.78540	30.6550	30.7854	-0.365%	4,751	+9.779%
2026-02-06	30.6600	30.90000	30.6600	30.8983	+1.854%	1,998	+9.378%
2026-02-05	30.8600	30.87000	30.3360	30.3360	-1.671%	10,475	+11.405%
2026-02-04	31.1200	31.12000	30.7700	30.8515	-0.850%	15,584	+9.543%
2026-02-03	31.3100	31.47000	30.8900	31.1161	-0.630%	12,203	+8.612%
2026-02-02	30.9800	31.32000	30.9800	31.3133	+0.751%	4,734	+7.928%
2026-01-30	31.2410	31.24100	31.0800	31.0800	-0.671%	1,359	+8.738%
2026-01-29	31.2500	31.29000	31.2099	31.2900	0.000%	6,361	+8.008%
2026-01-28	31.2295	31.33000	31.2295	31.2900	-1.503%	7,519	+8.008%
2026-01-27	31.9000	31.93000	31.7000	31.7676	+0.277%	6,554	+6.384%
2026-01-26	31.6899	31.75000	31.6550	31.6800	+0.162%	17,279	+6.679%
2026-01-23	31.7300	31.77000	31.5740	31.6287	-1.222%	14,404	+6.852%
2026-01-22	31.9700	32.18500	31.9400	32.0200	+0.717%	45,490	+5.546%
2026-01-21	31.5100	31.79220	31.5100	31.7922	+1.989%	10,251	+6.302%
2026-01-20	30.7700	31.24000	30.7700	31.1722	+0.013%	7,553	+8.416%
2026-01-16	31.2100	31.21000	31.1680	31.1680	-0.849%	450	+8.431%
2026-01-15	31.4890	31.49000	31.4350	31.4350	-0.274%	1,121	+7.510%
2026-01-14	31.3100	31.52140	31.2399	31.5214	+1.121%	2,949	+7.215%
2026-01-13	31.0900	31.19000	31.0100	31.1721	+0.140%	13,970	+8.417%
2026-01-12	31.0850	31.12850	30.9500	31.1285	-0.060%	2,283	+8.569%
2026-01-09	31.2250	31.22500	31.1400	31.1473	+0.223%	1,092	+8.503%
2026-01-08	31.5000	31.50000	31.0300	31.0780	-1.297%	5,484	+8.745%
2026-01-07	31.2400	31.50000	31.2400	31.4863	+1.311%	1,642	+7.335%
2026-01-06	31.0000	31.07890	30.9100	31.0789	+2.220%	10,140	+8.742%
2026-01-05	30.0300	30.41000	30.0000	30.4040	+0.178%	7,118	+11.156%
2026-01-02	30.3100	30.35000	30.2125	30.3500	+0.099%	1,842	+11.354%
2025-12-31	30.3150	30.39000	30.3150	30.3200	-0.285%	7,207	+11.464%
2025-12-30	30.4200	30.42000	30.3600	30.4068	-0.531%	1,707	+11.146%
2025-12-29	30.6700	30.70000	30.5692	30.5692	-0.461%	564	+10.555%
2025-12-26	30.8800	30.88000	30.6815	30.7107	-0.414%	1,127	+10.046%
2025-12-24	30.7800	30.84000	30.7800	30.8383	+0.512%	1,181	+9.590%
2025-12-23	30.7800	30.78000	30.6610	30.6813	-0.160%	2,164	+10.151%
2025-12-22	30.4900	30.78000	30.4900	30.7306	+1.091%	8,124	+9.974%
2025-12-19	30.3200	30.44000	30.3200	30.3989	+1.245%	1,126	+11.174%
2025-12-18	29.9500	30.02500	29.9500	30.0250	+0.357%	9,382	+12.559%
2025-12-17	30.1800	30.18000	29.9181	29.9181	-0.715%	2,366	+12.961%
2025-12-16	30.2300	30.23000	30.0315	30.1335	-0.789%	1,026	+12.154%
2025-12-15	30.3200	30.37320	30.2701	30.3732	+0.374%	1,807	+11.268%
2025-12-12	30.4200	30.42000	30.1950	30.2600	-0.495%	6,099	+11.685%
2025-12-11	30.2700	30.49000	30.2700	30.4106	-0.064%	478	+11.132%
2025-12-10	29.9400	30.44000	29.9400	30.4300	+1.486%	1,997	+11.061%
2025-12-09	30.4000	30.40000	29.9844	29.9844	-1.253%	809	+12.711%
2025-12-08	30.4600	30.46000	30.3650	30.3650	-0.475%	1,297	+11.299%
2025-12-05	30.5300	30.53000	30.5100	30.5100	-0.159%	368	+10.770%
2025-12-04	30.5000	30.66000	30.4300	30.5586	-0.035%	12,057	+10.593%
2025-12-03	30.3500	30.58200	30.3500	30.5694	+0.739%	2,190	+10.554%
2025-12-02	30.4390	30.43990	30.2906	30.3450	-0.264%	10,156	+11.372%
2025-12-01	30.5700	30.57000	30.4252	30.4252	-1.656%	1,287	+11.078%
2025-11-28	30.9376	30.93760	30.9376	30.9376	+0.033%	399	+9.239%
2025-11-26	30.9000	30.95000	30.8670	30.9274	+0.336%	3,530	+9.275%
2025-11-25	30.8300	30.83000	30.7700	30.8239	+1.513%	3,201	+9.642%
2025-11-24	30.2300	30.36440	30.2299	30.3644	+1.336%	2,017	+11.301%
2025-11-21	29.6000	30.09000	29.6000	29.9642	+2.286%	6,285	+12.787%
2025-11-20	29.9000	29.90000	29.2944	29.2944	-0.571%	2,585	+15.366%
2025-11-19	29.3700	29.46260	29.2200	29.4626	+0.599%	1,134	+14.707%
2025-11-18	29.0000	29.35820	28.9900	29.2871	+0.886%	4,480	+15.395%
2025-11-17	29.2200	29.22000	29.0298	29.0298	-0.029%	379	+16.418%
2025-11-14	28.8700	29.03820	28.8700	29.0382	-0.053%	693	+16.384%
2025-11-13	29.1400	29.42000	29.0537	29.0537	-0.921%	2,406	+16.322%
2025-11-12	29.1601	29.33260	29.1601	29.3237	+0.784%	2,024	+15.251%
2025-11-11	29.0700	29.10550	29.0600	29.0957	+2.257%	11,234	+16.154%
2025-11-10	28.4534	28.45340	28.4534	28.4534	+0.758%	85	+18.776%
2025-11-07	28.0100	28.23940	28.0100	28.2394	-0.158%	791	+19.676%
2025-11-06	28.3100	28.31000	28.0700	28.2841	+0.031%	7,185	+19.487%
2025-11-05	28.1300	28.27540	28.0700	28.2754	+0.327%	1,734	+19.524%
2025-11-04	28.0000	28.42000	28.0000	28.1832	-0.326%	1,498	+19.915%
2025-11-03	28.0050	28.27530	27.9600	28.2753	-0.864%	7,247	+19.524%
2025-10-31	28.4376	28.52170	28.3656	28.5217	+0.599%	3,219	+18.492%
2025-10-30	28.2200	28.49820	28.2200	28.3518	+0.782%	1,801	+19.202%
2025-10-29	28.3300	28.33000	28.1318	28.1318	-0.749%	689	+20.134%
2025-10-28	28.5600	28.56000	28.3442	28.3442	-0.998%	988	+19.234%
2025-10-27	28.5300	28.63000	28.5101	28.6300	+0.583%	2,950	+18.043%
2025-10-24	28.5000	28.57000	28.4600	28.4641	+0.290%	1,405	+18.731%
2025-10-23	28.3200	28.38900	28.2599	28.3818	+0.585%	2,974	+19.076%
2025-10-22	28.3400	28.34000	28.2168	28.2168	-0.331%	2,268	+19.772%
2025-10-21	28.3800	28.38000	28.3105	28.3105	+0.080%	1,676	+19.375%
2025-10-20	28.2075	28.33360	28.2075	28.2879	+1.042%	3,302	+19.471%
2025-10-17	27.9200	27.99620	27.9200	27.9962	+0.273%	1,542	+20.716%
2025-10-16	28.0500	28.19000	27.8500	27.9200	+0.576%	4,133	+21.045%
2025-10-15	27.8400	27.84000	27.7600	27.7601	+0.684%	906	+21.742%
2025-10-14	27.5510	27.70840	27.5510	27.5716	+0.010%	7,289	+22.575%
2025-10-13	27.5200	27.56890	27.4900	27.5689	+0.597%	769	+22.587%
2025-10-10	27.6700	27.67000	27.4054	27.4054	-1.369%	7,079	+23.318%
2025-10-09	27.8800	27.90000	27.7857	27.7857	-0.366%	406	+21.630%
2025-10-08	27.6700	27.89850	27.6264	27.8877	+0.802%	1,293	+21.185%
2025-10-07	27.8000	27.80000	27.6650	27.6658	-0.697%	8,306	+22.157%
2025-10-06	27.9600	27.96000	27.8600	27.8600	-0.161%	574	+21.306%
2025-10-03	27.6900	27.99000	27.6900	27.9050	+1.493%	26,913	+21.110%
2025-10-02	27.5300	27.53000	27.4300	27.4944	+0.092%	649	+22.919%
2025-10-01	27.0000	27.47000	26.8800	27.4691	+2.498%	12,036	+23.032%
2025-09-30	26.4900	26.79960	26.4900	26.7996	+2.188%	349	+26.106%
2025-09-29	26.2375	26.23750	26.2000	26.2257	+0.849%	378	+28.865%
2025-09-26	25.9100	26.00490	25.9100	26.0049	+0.818%	204	+29.959%
2025-09-25	25.9250	25.92500	25.7940	25.7940	-1.408%	310	+31.022%
2025-09-24	26.3600	26.36000	26.1624	26.1624	-0.936%	4,774	+29.177%
2025-09-23	26.5600	26.56000	26.4095	26.4095	-0.299%	4,050	+27.968%
2025-09-22	26.4200	26.48870	26.4200	26.4887	+0.339%	469	+27.586%
2025-09-19	26.5800	26.58500	26.3900	26.3992	-0.533%	11,215	+28.018%
2025-09-18	26.4600	26.54060	26.4600	26.5406	+1.006%	1,878	+27.336%
2025-09-17	26.4900	26.49000	26.2763	26.2763	+0.161%	129	+28.617%
2025-09-16	26.2535	26.25350	26.2340	26.2340	+0.170%	598	+28.824%
2025-09-15	26.1900	26.19000	26.1896	26.1896	-0.632%	402	+29.043%
2025-09-12	26.6550	26.65500	26.3562	26.3562	-1.445%	421	+28.227%
2025-09-11	26.6200	26.75000	26.6200	26.7427	+1.614%	485	+26.374%
2025-09-10	26.3800	26.38000	26.3180	26.3180	-1.644%	663	+28.413%
2025-09-09	26.7600	26.76000	26.6000	26.7578	+0.067%	2,330	+26.303%
2025-09-08	26.6403	26.74000	26.6403	26.7400	-0.083%	696	+26.387%
2025-09-05	26.7150	26.76210	26.7150	26.7621	+1.185%	394	+26.282%
2025-09-04	26.4486	26.44860	26.4486	26.4486	+0.398%	72	+27.779%
2025-09-03	26.3100	26.34370	26.2985	26.3437	+0.178%	891	+28.288%
2025-09-02	25.9900	26.33000	25.9900	26.2969	+0.665%	1,231	+28.516%
2025-08-29	26.0522	26.12310	26.0522	26.1231	+0.455%	458	+29.371%
2025-08-28	26.0300	26.03000	26.0000	26.0049	-0.196%	1,431	+29.959%
2025-08-27	26.0830	26.08300	26.0560	26.0560	+0.108%	260	+29.704%
2025-08-26	26.0000	26.02790	25.9900	26.0279	+0.491%	720	+29.845%
2025-08-25	26.1400	26.14000	25.9006	25.9006	-1.545%	892	+30.483%
2025-08-22	26.2100	26.36000	26.2100	26.3071	+1.440%	3,207	+28.466%
2025-08-21	25.8500	26.04000	25.8500	25.9337	-0.236%	10,208	+30.316%
2025-08-20	26.0000	26.00000	25.9807	25.9950	+0.541%	3,156	+30.009%
2025-08-19	25.8250	25.93000	25.7900	25.8550	+0.211%	739	+30.713%
2025-08-18	25.8600	25.86010	25.8005	25.8005	-0.147%	894	+30.989%
2025-08-15	25.8384	25.83840	25.8384	25.8384	+0.787%	37	+30.797%
2025-08-14	25.5200	25.63660	25.5200	25.6366	+0.204%	795	+31.826%
2025-08-13	25.5843	25.58430	25.5843	25.5843	+1.863%	106	+32.096%
2025-08-12	24.9638	25.11650	24.9638	25.1165	+1.377%	6,011	+34.556%
2025-08-11	24.8600	24.86000	24.7400	24.7754	-0.184%	1,452	+36.409%
2025-08-08	24.8127	24.82110	24.8100	24.8211	+0.715%	8,260	+36.158%
2025-08-07	24.8361	24.84500	24.6448	24.6448	+0.435%	1,795	+37.132%
2025-08-06	24.5572	24.55720	24.5380	24.5380	-1.758%	1,408	+37.728%
2025-08-05	24.9772	24.97720	24.9772	24.9772	-0.057%	7	+35.307%
2025-08-04	24.9915	24.99150	24.9915	24.9915	+0.889%	60	+35.229%
2025-08-01	24.6800	24.77130	24.5000	24.7713	+0.235%	13,443	+36.431%
2025-07-31	25.1344	25.24000	24.7133	24.7133	-2.284%	3,356	+36.751%
2025-07-30	25.2200	25.49000	25.2200	25.2910	-0.026%	12,635	+33.628%
2025-07-29	25.3600	25.36000	25.2976	25.2976	-0.851%	125	+33.593%
2025-07-28	25.4700	25.51480	25.4700	25.5148	-0.045%	450	+32.456%
2025-07-25	25.3916	25.54000	25.3900	25.5262	+0.208%	18,043	+32.397%
2025-07-24	25.4732	25.47320	25.4732	25.4732	+0.606%	138	+32.672%
2025-07-23	25.1900	25.32000	25.1900	25.3198	+1.443%	10,448	+33.476%
2025-07-22	24.7900	24.98940	24.7900	24.9596	+1.668%	751	+35.402%
2025-07-21	24.7800	24.78000	24.5502	24.5502	-0.641%	6,104	+37.660%
2025-07-18	24.7087	24.70870	24.7087	24.7087	-0.912%	4	+36.777%
2025-07-17	24.9300	25.15000	24.9300	24.9361	+0.007%	4,066	+35.530%
2025-07-16	24.8009	24.93430	24.8009	24.9343	+0.864%	2,530	+35.539%
2025-07-15	24.7931	24.79310	24.7206	24.7206	-1.580%	206	+36.711%
2025-07-14	24.9400	25.17000	24.9400	25.1174	+0.077%	9,567	+34.551%
2025-07-11	25.0981	25.09810	25.0981	25.0981	-1.293%	15	+34.655%
2025-07-10	25.4500	25.49000	25.4269	25.4269	+0.809%	828	+32.914%
2025-07-09	25.2229	25.22290	25.2229	25.2229	+1.533%	20	+33.989%
2025-07-08	24.9000	24.96000	24.8420	24.8420	+0.752%	9,231	+36.043%
2025-07-07	24.8399	24.83990	24.6548	24.6567	-1.278%	22,413	+37.065%
2025-07-03	24.9150	24.97590	24.9150	24.9759	+0.176%	221	+35.314%
2025-07-02	24.9200	24.94000	24.8994	24.9321	+0.324%	468	+35.551%
2025-07-01	24.8515	24.85150	24.8515	24.8515	+0.202%	66	+35.991%
2025-06-30	24.7700	24.80150	24.7700	24.8015	+0.378%	592	+36.265%
2025-06-27	24.8400	24.84000	24.7081	24.7081	+0.163%	105	+36.780%
2025-06-26	24.7500	24.75000	24.6678	24.6678	+0.162%	362	+37.004%
2025-06-25	24.6280	24.62800	24.6280	24.6280	-0.500%	12	+37.225%
2025-06-24	24.4452	24.78000	24.4452	24.7518	+1.761%	2,143	+36.539%
2025-06-23	24.3234	24.32340	24.3234	24.3234	+0.455%	17	+38.944%
2025-06-20	24.2133	24.21330	24.2133	24.2133	-0.056%	77	+39.575%
2025-06-18	24.3554	24.35540	24.2000	24.2268	-0.023%	2,607	+39.498%
2025-06-17	24.2100	24.23240	24.2100	24.2324	-1.605%	1,808	+39.465%
2025-06-16	24.5700	24.62760	24.5700	24.6276	-0.206%	178	+37.227%
2025-06-13	24.8500	24.85000	24.6750	24.6785	-0.728%	4,176	+36.944%
2025-06-12	24.8474	24.85950	24.8474	24.8595	+0.604%	538	+35.947%
2025-06-11	24.7103	24.71030	24.7103	24.7103	-0.330%	125	+36.768%
2025-06-10	24.8700	24.87000	24.7922	24.7922	+0.720%	3,880	+36.316%
2025-06-09	24.6150	24.61500	24.6150	24.6150	+0.168%	50	+37.298%
2025-06-06	24.6350	24.63500	24.5738	24.5738	+0.527%	329	+37.528%
2025-06-05	24.4450	24.44500	24.4450	24.4450	0.000%	21	+38.252%
2025-06-04	24.4450	24.44500	24.4450	24.4450	+0.478%	109	+38.252%
2025-06-03	24.3286	24.32860	24.3286	24.3286	+0.511%	215	+38.914%
2025-06-02	24.2050	24.20500	24.2050	24.2050	+0.419%	18	+39.623%
2025-05-30	24.0900	24.12000	24.0100	24.1039	+0.185%	1,324	+40.209%
2025-05-29	23.9800	24.05930	23.9800	24.0593	+0.899%	4,495	+40.469%
2025-05-28	23.6500	23.84500	23.6500	23.8450	-0.470%	166	+41.731%
2025-05-27	24.0400	24.04000	23.9575	23.9575	+1.089%	573	+41.066%
2025-05-23	23.6100	23.69950	23.5900	23.6995	-0.192%	3,287	+42.601%
2025-05-22	23.6750	23.74500	23.6400	23.7450	-0.230%	2,011	+42.328%
2025-05-21	24.0800	24.08500	23.7997	23.7997	-1.561%	7,246	+42.001%
2025-05-20	24.1771	24.17710	24.1771	24.1771	+0.352%	34	+39.784%
2025-05-19	24.0923	24.09230	24.0923	24.0923	+0.688%	9	+40.276%
2025-05-16	23.8450	23.92770	23.8450	23.9277	+1.323%	7,420	+41.241%
2025-05-15	23.2340	23.61530	23.2328	23.6153	+1.241%	1,229	+43.110%
2025-05-14	23.5000	23.50000	23.3258	23.3258	-1.683%	1,503	+44.886%
2025-05-13	23.7250	23.72500	23.7250	23.7250	-1.161%	26	+42.448%
2025-05-12	23.8400	24.00370	23.8400	24.0037	+1.756%	4,435	+40.794%
2025-05-09	23.8095	23.80950	23.5895	23.5895	-0.550%	1,768	+43.266%
2025-05-08	23.7200	23.72000	23.7200	23.7200	-0.724%	686	+42.478%
2025-05-07	23.8100	23.89310	23.7650	23.8931	+0.744%	2,838	+41.446%
2025-05-06	23.7166	23.71660	23.7166	23.7166	-2.592%	18	+42.499%
2025-05-05	24.3476	24.34760	24.3476	24.3476	-0.538%	97	+38.805%
2025-05-02	24.4900	24.49000	24.4794	24.4794	+1.425%	630	+38.058%
2025-05-01	24.1355	24.13550	24.1355	24.1355	-0.647%	102	+40.025%
2025-04-30	24.1800	24.29270	24.1800	24.2927	+0.689%	248	+39.119%
2025-04-29	24.1600	24.19000	24.1265	24.1265	+0.640%	872	+40.078%
2025-04-28	23.8300	23.97300	23.8300	23.9730	+0.666%	212	+40.974%
2025-04-25	23.8145	23.81450	23.8145	23.8145	+0.099%	19	+41.913%
2025-04-24	23.5280	23.79090	23.5280	23.7909	+1.608%	251	+42.053%
2025-04-23	23.5600	23.66000	23.4143	23.4143	+0.919%	587	+44.338%
2025-04-22	23.1500	23.20110	23.0100	23.2011	+2.301%	5,815	+45.665%
2025-04-21	22.6792	22.67920	22.6792	22.6792	-1.001%	280	+49.017%
2025-04-17	22.9086	22.90860	22.9086	22.9086	+0.283%	71	+47.525%
2025-04-16	22.8439	22.84390	22.8439	22.8439	-0.634%	101	+47.942%
2025-04-15	22.9600	22.98970	22.9600	22.9897	-0.149%	331	+47.004%
2025-04-14	23.0239	23.02390	23.0239	23.0239	+1.677%	83	+46.786%

.dark-mode .kSndqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSndqP{ color: #333333; background-color: white; border: 2px solid #333333; }BMEDiShares Health Innovation Active ETFstock NYSE ETF

BMED
iShares Health Innovation Active ETF
stock NYSE ETF