Dark

BMED
iShares Health Innovation Active ETF
stock NYSE ETF

At Close

Jul 30, 2026 3:53:11 PM EDT

31.22USD-0.107%(-0.03)154

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.25)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

30.99USD-0.735%(-0.23)2

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.9904	30.99040	30.9904	30.9904	-0.842%	155	0.000%
2026-07-30	30.9600	31.25340	30.9600	31.2534	+0.043%	171	-0.842%
2026-07-29	31.2100	31.24000	31.2100	31.2400	-0.512%	644	-0.799%
2026-07-28	31.5300	31.53000	31.4008	31.4008	+2.073%	901	-1.307%
2026-07-27	30.8139	30.81390	30.7632	30.7632	+0.099%	653	+0.739%
2026-07-24	30.8210	30.84500	30.7327	30.7327	-0.096%	1,606	+0.839%
2026-07-23	30.7621	30.76210	30.7621	30.7621	+1.819%	205	+0.742%
2026-07-22	30.2600	30.37000	30.2125	30.2125	-0.649%	3,882	+2.575%
2026-07-21	29.9900	30.41000	29.9900	30.4100	+0.792%	2,962	+1.909%
2026-07-20	30.4250	30.42500	30.1710	30.1710	-1.553%	485	+2.716%
2026-07-17	30.6400	30.64680	30.6400	30.6468	-0.489%	308	+1.121%
2026-07-16	30.7974	30.79740	30.7974	30.7974	+0.951%	328	+0.627%
2026-07-15	30.5300	30.64000	30.5074	30.5074	+0.381%	13,216	+1.583%
2026-07-14	30.3000	30.39150	30.3000	30.3915	-0.877%	2,904	+1.971%
2026-07-13	30.5700	30.68000	30.5700	30.6604	-0.410%	528	+1.076%
2026-07-10	30.9800	30.98010	30.7500	30.7867	-1.356%	3,397	+0.662%
2026-07-09	31.2100	31.21000	31.1200	31.2100	+0.572%	4,525	-0.704%
2026-07-08	31.4500	31.45000	30.9701	31.0324	-1.701%	2,707	-0.135%
2026-07-07	31.5300	31.60000	31.5300	31.5695	+0.481%	2,295	-1.834%
2026-07-06	31.1200	31.46000	31.1200	31.4183	-0.386%	1,350	-1.362%
2026-07-02	30.8000	31.53990	30.8000	31.5399	+2.759%	1,793	-1.742%
2026-07-01	30.6931	30.69310	30.6931	30.6931	+0.239%	87	+0.969%
2026-06-30	30.7700	30.77000	30.6200	30.6200	-0.498%	1,195	+1.210%
2026-06-29	30.6000	30.77990	30.6000	30.7734	+0.624%	6,290	+0.705%
2026-06-26	30.5310	30.58270	30.3250	30.5827	+2.233%	822	+1.333%
2026-06-25	29.9900	29.99000	29.9147	29.9147	+1.739%	889	+3.596%
2026-06-24	29.4900	29.49000	29.3808	29.4033	+1.858%	791	+5.398%
2026-06-23	28.8670	28.86700	28.8670	28.8670	+1.067%	2,334	+7.356%
2026-06-22	28.5999	28.59990	28.5621	28.5621	+0.499%	510	+8.502%
2026-06-18	28.2201	28.42030	28.2201	28.4203	+0.052%	684	+9.043%
2026-06-17	28.4054	28.40540	28.4054	28.4054	-0.301%	155	+9.100%
2026-06-16	28.4900	28.61000	28.4900	28.4912	+0.032%	676	+8.772%
2026-06-15	28.7000	28.70000	28.3700	28.4821	-0.270%	2,130	+8.807%
2026-06-12	28.4900	28.64000	28.4900	28.5591	-0.185%	5,098	+8.513%
2026-06-11	28.6120	28.61200	28.6120	28.6120	+1.581%	179	+8.313%
2026-06-10	28.1666	28.16660	28.1666	28.1666	-1.709%	194	+10.025%
2026-06-09	28.5250	28.65620	28.3701	28.6562	+1.363%	1,239	+8.146%
2026-06-08	28.4900	28.49000	28.2709	28.2709	-0.649%	888	+9.619%
2026-06-05	28.4557	28.45570	28.4557	28.4557	-1.007%	39	+8.908%
2026-06-04	28.3300	28.76000	28.3300	28.7453	+1.976%	650	+7.810%
2026-06-03	27.8000	28.18820	27.8000	28.1882	+0.924%	512	+9.941%
2026-06-02	27.8300	27.93000	27.8300	27.9300	-1.632%	916	+10.957%
2026-06-01	28.3400	28.44000	28.3400	28.3934	-1.173%	1,895	+9.146%
2026-05-29	28.5900	28.73050	28.5900	28.7305	+0.556%	491	+7.866%
2026-05-28	28.1900	28.57170	28.1900	28.5717	+1.581%	400	+8.465%
2026-05-27	28.3000	28.30000	28.0800	28.1269	+0.093%	217	+10.181%
2026-05-26	28.1500	28.15000	28.0400	28.1009	+0.074%	967	+10.283%
2026-05-22	28.0500	28.11000	28.0000	28.0800	+0.717%	9,359	+10.365%
2026-05-21	27.6200	27.88000	27.6200	27.8800	+0.960%	439	+11.156%
2026-05-20	27.4900	27.61490	27.4900	27.6149	+0.881%	693	+12.223%
2026-05-19	27.2700	27.37380	27.2700	27.3738	+0.285%	446	+13.212%
2026-05-18	27.2600	27.35000	27.2500	27.2960	+0.114%	23,834	+13.535%
2026-05-15	27.6350	27.66000	27.2649	27.2649	-1.492%	1,232	+13.664%
2026-05-14	27.8100	27.81000	27.6778	27.6778	-0.623%	1,781	+11.968%
2026-05-13	27.7450	27.85140	27.6900	27.8514	-0.460%	525	+11.271%
2026-05-12	27.5600	27.99000	27.5600	27.9800	+1.520%	9,524	+10.759%
2026-05-11	27.9300	27.93000	27.5611	27.5611	-0.670%	1,936	+12.443%
2026-05-08	27.7500	27.75000	27.7470	27.7470	-0.751%	587	+11.689%
2026-05-07	28.3800	28.38000	27.9499	27.9569	-1.139%	3,942	+10.851%
2026-05-06	28.2000	28.27910	28.2000	28.2791	+0.530%	582	+9.588%
2026-05-05	28.1400	28.14000	28.1299	28.1299	+1.033%	323	+10.169%
2026-05-04	27.8450	27.93000	27.8300	27.8422	-0.035%	7,581	+11.307%
2026-05-01	28.0000	28.00000	27.8519	27.8519	-0.712%	286	+11.269%
2026-04-30	27.8300	28.05170	27.8300	28.0517	+1.598%	596	+10.476%
2026-04-29	27.7200	27.72000	27.6106	27.6106	-1.004%	810	+12.241%
2026-04-28	28.0800	28.08000	27.8000	27.8907	-0.381%	852	+11.114%
2026-04-27	28.0700	28.22000	27.9900	27.9973	-0.721%	25,129	+10.691%
2026-04-24	28.1900	28.26000	28.1900	28.2007	-0.700%	1,178	+9.892%
2026-04-23	28.5700	28.57000	28.2100	28.3996	-1.792%	3,814	+9.123%
2026-04-22	28.9500	28.95000	28.9100	28.9179	-0.068%	2,333	+7.167%
2026-04-21	29.2350	29.23500	28.9377	28.9377	-1.496%	770	+7.094%
2026-04-20	29.3300	29.50000	29.3300	29.3771	-0.442%	5,838	+5.492%
2026-04-17	29.3500	29.50740	29.3500	29.5074	+1.652%	414	+5.026%
2026-04-16	29.1300	29.13000	28.9500	29.0280	-1.088%	677	+6.760%
2026-04-15	29.4500	29.51000	29.2900	29.3474	-0.368%	3,088	+5.598%
2026-04-14	29.1000	29.45570	29.1000	29.4557	+1.233%	1,255	+5.210%
2026-04-13	29.0968	29.09680	29.0968	29.0968	+0.852%	246	+6.508%
2026-04-10	29.0200	29.02000	28.8150	28.8510	-1.318%	1,353	+7.415%
2026-04-09	29.2363	29.23630	29.2363	29.2363	-0.173%	100	+6.000%
2026-04-08	29.2869	29.28690	29.2869	29.2869	+2.080%	316	+5.817%
2026-04-07	28.4600	28.69010	28.4500	28.6901	-0.139%	375	+8.018%
2026-04-06	28.6500	28.73010	28.6500	28.7301	-0.605%	630	+7.867%
2026-04-02	28.9600	28.98000	28.8800	28.9050	-0.427%	8,881	+7.215%
2026-04-01	29.1500	29.15000	29.0001	29.0289	+0.342%	6,333	+6.757%
2026-03-31	28.6500	28.93000	28.6400	28.9300	+2.683%	4,158	+7.122%
2026-03-30	28.2600	28.26000	28.1742	28.1742	+0.343%	169	+9.996%
2026-03-27	28.0778	28.07780	28.0778	28.0778	-2.023%	460	+10.373%
2026-03-26	28.6574	28.65740	28.6574	28.6574	-0.448%	89	+8.141%
2026-03-25	28.7900	28.89000	28.7865	28.7865	+1.397%	1,747	+7.656%
2026-03-24	28.2450	28.47000	28.2450	28.3900	-0.263%	3,026	+9.160%
2026-03-23	28.4700	28.47000	28.4650	28.4650	+1.234%	768	+8.872%
2026-03-20	28.3400	28.47500	28.0350	28.1181	-1.301%	1,003	+10.215%
2026-03-19	28.4888	28.48880	28.4888	28.4888	-0.183%	167	+8.781%
2026-03-18	28.7500	28.75000	28.5410	28.5410	-1.413%	941	+8.582%
2026-03-17	29.0007	29.08000	28.9200	28.9500	+0.179%	2,698	+7.048%
2026-03-16	29.0150	29.02000	28.8800	28.8982	+0.940%	928	+7.240%
2026-03-13	28.7550	28.75500	28.6291	28.6291	-0.524%	3,631	+8.248%
2026-03-12	29.1101	29.11010	28.7800	28.7800	-2.356%	3,783	+7.680%
2026-03-11	29.5800	29.58000	29.4743	29.4743	-0.432%	396	+5.144%
2026-03-10	29.6900	29.87000	29.6022	29.6022	-0.615%	1,316	+4.690%
2026-03-09	29.2100	29.78540	29.2100	29.7854	+1.234%	723	+4.046%
2026-03-06	29.4100	29.43000	29.2314	29.4222	-1.078%	5,410	+5.330%
2026-03-05	29.5900	29.74290	29.5900	29.7429	-2.326%	343	+4.194%
2026-03-04	30.3200	30.45120	30.3100	30.4512	+0.589%	2,784	+1.771%
2026-03-03	30.1700	30.50000	29.8000	30.2728	-1.462%	13,521	+2.370%
2026-03-02	30.6500	30.86000	30.5800	30.7218	-0.980%	10,103	+0.874%
2026-02-27	30.8200	31.02570	30.8200	31.0257	+0.909%	4,458	-0.114%
2026-02-26	30.7600	30.76000	30.5100	30.7461	-0.496%	6,621	+0.795%
2026-02-25	30.8994	30.89940	30.8994	30.8994	-0.206%	356	+0.295%
2026-02-24	31.0050	31.04000	30.9632	30.9632	+0.614%	2,502	+0.088%
2026-02-23	30.7700	30.79000	30.6900	30.7742	+0.120%	7,109	+0.703%
2026-02-20	30.7373	30.73730	30.7373	30.7373	-0.381%	359	+0.823%
2026-02-19	30.7300	30.85490	30.6950	30.8549	+0.062%	1,921	+0.439%
2026-02-18	30.8550	30.86000	30.7788	30.8357	+0.469%	2,805	+0.502%
2026-02-17	30.5150	30.69180	30.4900	30.6918	+0.711%	4,398	+0.973%
2026-02-13	30.3400	30.80120	30.3400	30.4750	+0.412%	1,533	+1.691%
2026-02-12	30.5990	30.60950	30.3500	30.3500	-1.049%	4,057	+2.110%
2026-02-11	30.4500	30.67160	30.2900	30.6716	-0.024%	7,283	+1.039%
2026-02-10	30.8507	30.90010	30.6789	30.6789	-0.346%	1,058	+1.015%
2026-02-09	30.6550	30.78540	30.6550	30.7854	-0.365%	4,751	+0.666%
2026-02-06	30.6600	30.90000	30.6600	30.8983	+1.854%	1,998	+0.298%
2026-02-05	30.8600	30.87000	30.3360	30.3360	-1.671%	10,475	+2.157%
2026-02-04	31.1200	31.12000	30.7700	30.8515	-0.850%	15,584	+0.450%
2026-02-03	31.3100	31.47000	30.8900	31.1161	-0.630%	12,203	-0.404%
2026-02-02	30.9800	31.32000	30.9800	31.3133	+0.751%	4,734	-1.031%
2026-01-30	31.2410	31.24100	31.0800	31.0800	-0.671%	1,359	-0.288%
2026-01-29	31.2500	31.29000	31.2099	31.2900	0.000%	6,361	-0.957%
2026-01-28	31.2295	31.33000	31.2295	31.2900	-1.503%	7,519	-0.957%
2026-01-27	31.9000	31.93000	31.7000	31.7676	+0.277%	6,554	-2.447%
2026-01-26	31.6899	31.75000	31.6550	31.6800	+0.162%	17,279	-2.177%
2026-01-23	31.7300	31.77000	31.5740	31.6287	-1.222%	14,404	-2.018%
2026-01-22	31.9700	32.18500	31.9400	32.0200	+0.717%	45,490	-3.215%
2026-01-21	31.5100	31.79220	31.5100	31.7922	+1.989%	10,251	-2.522%
2026-01-20	30.7700	31.24000	30.7700	31.1722	+0.013%	7,553	-0.583%
2026-01-16	31.2100	31.21000	31.1680	31.1680	-0.849%	450	-0.570%
2026-01-15	31.4890	31.49000	31.4350	31.4350	-0.274%	1,121	-1.414%
2026-01-14	31.3100	31.52140	31.2399	31.5214	+1.121%	2,949	-1.685%
2026-01-13	31.0900	31.19000	31.0100	31.1721	+0.140%	13,970	-0.583%
2026-01-12	31.0850	31.12850	30.9500	31.1285	-0.060%	2,283	-0.444%
2026-01-09	31.2250	31.22500	31.1400	31.1473	+0.223%	1,092	-0.504%
2026-01-08	31.5000	31.50000	31.0300	31.0780	-1.297%	5,484	-0.282%
2026-01-07	31.2400	31.50000	31.2400	31.4863	+1.311%	1,642	-1.575%
2026-01-06	31.0000	31.07890	30.9100	31.0789	+2.220%	10,140	-0.285%
2026-01-05	30.0300	30.41000	30.0000	30.4040	+0.178%	7,118	+1.929%
2026-01-02	30.3100	30.35000	30.2125	30.3500	+0.099%	1,842	+2.110%
2025-12-31	30.3150	30.39000	30.3150	30.3200	-0.285%	7,207	+2.211%
2025-12-30	30.4200	30.42000	30.3600	30.4068	-0.531%	1,707	+1.919%
2025-12-29	30.6700	30.70000	30.5692	30.5692	-0.461%	564	+1.378%
2025-12-26	30.8800	30.88000	30.6815	30.7107	-0.414%	1,127	+0.911%
2025-12-24	30.7800	30.84000	30.7800	30.8383	+0.512%	1,181	+0.493%
2025-12-23	30.7800	30.78000	30.6610	30.6813	-0.160%	2,164	+1.007%
2025-12-22	30.4900	30.78000	30.4900	30.7306	+1.091%	8,124	+0.845%
2025-12-19	30.3200	30.44000	30.3200	30.3989	+1.245%	1,126	+1.946%
2025-12-18	29.9500	30.02500	29.9500	30.0250	+0.357%	9,382	+3.215%
2025-12-17	30.1800	30.18000	29.9181	29.9181	-0.715%	2,366	+3.584%
2025-12-16	30.2300	30.23000	30.0315	30.1335	-0.789%	1,026	+2.844%
2025-12-15	30.3200	30.37320	30.2701	30.3732	+0.374%	1,807	+2.032%
2025-12-12	30.4200	30.42000	30.1950	30.2600	-0.495%	6,099	+2.414%
2025-12-11	30.2700	30.49000	30.2700	30.4106	-0.064%	478	+1.907%
2025-12-10	29.9400	30.44000	29.9400	30.4300	+1.486%	1,997	+1.842%
2025-12-09	30.4000	30.40000	29.9844	29.9844	-1.253%	809	+3.355%
2025-12-08	30.4600	30.46000	30.3650	30.3650	-0.475%	1,297	+2.060%
2025-12-05	30.5300	30.53000	30.5100	30.5100	-0.159%	368	+1.575%
2025-12-04	30.5000	30.66000	30.4300	30.5586	-0.035%	12,057	+1.413%
2025-12-03	30.3500	30.58200	30.3500	30.5694	+0.739%	2,190	+1.377%
2025-12-02	30.4390	30.43990	30.2906	30.3450	-0.264%	10,156	+2.127%
2025-12-01	30.5700	30.57000	30.4252	30.4252	-1.656%	1,287	+1.858%
2025-11-28	30.9376	30.93760	30.9376	30.9376	+0.033%	399	+0.171%
2025-11-26	30.9000	30.95000	30.8670	30.9274	+0.336%	3,530	+0.204%
2025-11-25	30.8300	30.83000	30.7700	30.8239	+1.513%	3,201	+0.540%
2025-11-24	30.2300	30.36440	30.2299	30.3644	+1.336%	2,017	+2.062%
2025-11-21	29.6000	30.09000	29.6000	29.9642	+2.286%	6,285	+3.425%
2025-11-20	29.9000	29.90000	29.2944	29.2944	-0.571%	2,585	+5.790%
2025-11-19	29.3700	29.46260	29.2200	29.4626	+0.599%	1,134	+5.186%
2025-11-18	29.0000	29.35820	28.9900	29.2871	+0.886%	4,480	+5.816%
2025-11-17	29.2200	29.22000	29.0298	29.0298	-0.029%	379	+6.754%
2025-11-14	28.8700	29.03820	28.8700	29.0382	-0.053%	693	+6.723%
2025-11-13	29.1400	29.42000	29.0537	29.0537	-0.921%	2,406	+6.666%
2025-11-12	29.1601	29.33260	29.1601	29.3237	+0.784%	2,024	+5.684%
2025-11-11	29.0700	29.10550	29.0600	29.0957	+2.257%	11,234	+6.512%
2025-11-10	28.4534	28.45340	28.4534	28.4534	+0.758%	85	+8.916%
2025-11-07	28.0100	28.23940	28.0100	28.2394	-0.158%	791	+9.742%
2025-11-06	28.3100	28.31000	28.0700	28.2841	+0.031%	7,185	+9.568%
2025-11-05	28.1300	28.27540	28.0700	28.2754	+0.327%	1,734	+9.602%
2025-11-04	28.0000	28.42000	28.0000	28.1832	-0.326%	1,498	+9.961%
2025-11-03	28.0050	28.27530	27.9600	28.2753	-0.864%	7,247	+9.602%
2025-10-31	28.4376	28.52170	28.3656	28.5217	+0.599%	3,219	+8.656%
2025-10-30	28.2200	28.49820	28.2200	28.3518	+0.782%	1,801	+9.307%
2025-10-29	28.3300	28.33000	28.1318	28.1318	-0.749%	689	+10.161%
2025-10-28	28.5600	28.56000	28.3442	28.3442	-0.998%	988	+9.336%
2025-10-27	28.5300	28.63000	28.5101	28.6300	+0.583%	2,950	+8.244%
2025-10-24	28.5000	28.57000	28.4600	28.4641	+0.290%	1,405	+8.875%
2025-10-23	28.3200	28.38900	28.2599	28.3818	+0.585%	2,974	+9.191%
2025-10-22	28.3400	28.34000	28.2168	28.2168	-0.331%	2,268	+9.830%
2025-10-21	28.3800	28.38000	28.3105	28.3105	+0.080%	1,676	+9.466%
2025-10-20	28.2075	28.33360	28.2075	28.2879	+1.042%	3,302	+9.554%
2025-10-17	27.9200	27.99620	27.9200	27.9962	+0.273%	1,542	+10.695%
2025-10-16	28.0500	28.19000	27.8500	27.9200	+0.576%	4,133	+10.997%
2025-10-15	27.8400	27.84000	27.7600	27.7601	+0.684%	906	+11.636%
2025-10-14	27.5510	27.70840	27.5510	27.5716	+0.010%	7,289	+12.400%
2025-10-13	27.5200	27.56890	27.4900	27.5689	+0.597%	769	+12.411%
2025-10-10	27.6700	27.67000	27.4054	27.4054	-1.369%	7,079	+13.081%
2025-10-09	27.8800	27.90000	27.7857	27.7857	-0.366%	406	+11.534%
2025-10-08	27.6700	27.89850	27.6264	27.8877	+0.802%	1,293	+11.126%
2025-10-07	27.8000	27.80000	27.6650	27.6658	-0.697%	8,306	+12.017%
2025-10-06	27.9600	27.96000	27.8600	27.8600	-0.161%	574	+11.236%
2025-10-03	27.6900	27.99000	27.6900	27.9050	+1.493%	26,913	+11.057%
2025-10-02	27.5300	27.53000	27.4300	27.4944	+0.092%	649	+12.715%
2025-10-01	27.0000	27.47000	26.8800	27.4691	+2.498%	12,036	+12.819%
2025-09-30	26.4900	26.79960	26.4900	26.7996	+2.188%	349	+15.638%
2025-09-29	26.2375	26.23750	26.2000	26.2257	+0.849%	378	+18.168%
2025-09-26	25.9100	26.00490	25.9100	26.0049	+0.818%	204	+19.171%
2025-09-25	25.9250	25.92500	25.7940	25.7940	-1.408%	310	+20.146%
2025-09-24	26.3600	26.36000	26.1624	26.1624	-0.936%	4,774	+18.454%
2025-09-23	26.5600	26.56000	26.4095	26.4095	-0.299%	4,050	+17.346%
2025-09-22	26.4200	26.48870	26.4200	26.4887	+0.339%	469	+16.995%
2025-09-19	26.5800	26.58500	26.3900	26.3992	-0.533%	11,215	+17.391%
2025-09-18	26.4600	26.54060	26.4600	26.5406	+1.006%	1,878	+16.766%
2025-09-17	26.4900	26.49000	26.2763	26.2763	+0.161%	129	+17.941%
2025-09-16	26.2535	26.25350	26.2340	26.2340	+0.170%	598	+18.131%
2025-09-15	26.1900	26.19000	26.1896	26.1896	-0.632%	402	+18.331%
2025-09-12	26.6550	26.65500	26.3562	26.3562	-1.445%	421	+17.583%
2025-09-11	26.6200	26.75000	26.6200	26.7427	+1.614%	485	+15.884%
2025-09-10	26.3800	26.38000	26.3180	26.3180	-1.644%	663	+17.754%
2025-09-09	26.7600	26.76000	26.6000	26.7578	+0.067%	2,330	+15.818%
2025-09-08	26.6403	26.74000	26.6403	26.7400	-0.083%	696	+15.895%
2025-09-05	26.7150	26.76210	26.7150	26.7621	+1.185%	394	+15.800%
2025-09-04	26.4486	26.44860	26.4486	26.4486	+0.398%	72	+17.172%
2025-09-03	26.3100	26.34370	26.2985	26.3437	+0.178%	891	+17.639%
2025-09-02	25.9900	26.33000	25.9900	26.2969	+0.665%	1,231	+17.848%
2025-08-29	26.0522	26.12310	26.0522	26.1231	+0.455%	458	+18.632%
2025-08-28	26.0300	26.03000	26.0000	26.0049	-0.196%	1,431	+19.171%
2025-08-27	26.0830	26.08300	26.0560	26.0560	+0.108%	260	+18.938%
2025-08-26	26.0000	26.02790	25.9900	26.0279	+0.491%	720	+19.066%
2025-08-25	26.1400	26.14000	25.9006	25.9006	-1.545%	892	+19.651%
2025-08-22	26.2100	26.36000	26.2100	26.3071	+1.440%	3,207	+17.802%
2025-08-21	25.8500	26.04000	25.8500	25.9337	-0.236%	10,208	+19.499%
2025-08-20	26.0000	26.00000	25.9807	25.9950	+0.541%	3,156	+19.217%
2025-08-19	25.8250	25.93000	25.7900	25.8550	+0.211%	739	+19.862%
2025-08-18	25.8600	25.86010	25.8005	25.8005	-0.147%	894	+20.116%
2025-08-15	25.8384	25.83840	25.8384	25.8384	+0.787%	37	+19.939%
2025-08-14	25.5200	25.63660	25.5200	25.6366	+0.204%	795	+20.883%
2025-08-13	25.5843	25.58430	25.5843	25.5843	+1.863%	106	+21.131%
2025-08-12	24.9638	25.11650	24.9638	25.1165	+1.377%	6,011	+23.387%
2025-08-11	24.8600	24.86000	24.7400	24.7754	-0.184%	1,452	+25.085%
2025-08-08	24.8127	24.82110	24.8100	24.8211	+0.715%	8,260	+24.855%
2025-08-07	24.8361	24.84500	24.6448	24.6448	+0.435%	1,795	+25.748%
2025-08-06	24.5572	24.55720	24.5380	24.5380	-1.758%	1,408	+26.296%
2025-08-05	24.9772	24.97720	24.9772	24.9772	-0.057%	7	+24.075%
2025-08-04	24.9915	24.99150	24.9915	24.9915	+0.889%	60	+24.004%
2025-08-01	24.6800	24.77130	24.5000	24.7713	+0.235%	13,443	+25.106%
2025-07-31	25.1344	25.24000	24.7133	24.7133	-2.284%	3,356	+25.400%
2025-07-30	25.2200	25.49000	25.2200	25.2910	-0.026%	12,635	+22.535%
2025-07-29	25.3600	25.36000	25.2976	25.2976	-0.851%	125	+22.503%
2025-07-28	25.4700	25.51480	25.4700	25.5148	-0.045%	450	+21.460%
2025-07-25	25.3916	25.54000	25.3900	25.5262	+0.208%	18,043	+21.406%
2025-07-24	25.4732	25.47320	25.4732	25.4732	+0.606%	138	+21.659%
2025-07-23	25.1900	25.32000	25.1900	25.3198	+1.443%	10,448	+22.396%
2025-07-22	24.7900	24.98940	24.7900	24.9596	+1.668%	751	+24.162%
2025-07-21	24.7800	24.78000	24.5502	24.5502	-0.641%	6,104	+26.233%
2025-07-18	24.7087	24.70870	24.7087	24.7087	-0.912%	4	+25.423%
2025-07-17	24.9300	25.15000	24.9300	24.9361	+0.007%	4,066	+24.279%
2025-07-16	24.8009	24.93430	24.8009	24.9343	+0.864%	2,530	+24.288%
2025-07-15	24.7931	24.79310	24.7206	24.7206	-1.580%	206	+25.363%
2025-07-14	24.9400	25.17000	24.9400	25.1174	+0.077%	9,567	+23.382%
2025-07-11	25.0981	25.09810	25.0981	25.0981	-1.293%	15	+23.477%
2025-07-10	25.4500	25.49000	25.4269	25.4269	+0.809%	828	+21.880%
2025-07-09	25.2229	25.22290	25.2229	25.2229	+1.533%	20	+22.866%
2025-07-08	24.9000	24.96000	24.8420	24.8420	+0.752%	9,231	+24.750%
2025-07-07	24.8399	24.83990	24.6548	24.6567	-1.278%	22,413	+25.688%
2025-07-03	24.9150	24.97590	24.9150	24.9759	+0.176%	221	+24.081%
2025-07-02	24.9200	24.94000	24.8994	24.9321	+0.324%	468	+24.299%
2025-07-01	24.8515	24.85150	24.8515	24.8515	+0.202%	66	+24.702%
2025-06-30	24.7700	24.80150	24.7700	24.8015	+0.378%	592	+24.954%
2025-06-27	24.8400	24.84000	24.7081	24.7081	+0.163%	105	+25.426%
2025-06-26	24.7500	24.75000	24.6678	24.6678	+0.162%	362	+25.631%
2025-06-25	24.6280	24.62800	24.6280	24.6280	-0.500%	12	+25.834%
2025-06-24	24.4452	24.78000	24.4452	24.7518	+1.761%	2,143	+25.205%
2025-06-23	24.3234	24.32340	24.3234	24.3234	+0.455%	17	+27.410%
2025-06-20	24.2133	24.21330	24.2133	24.2133	-0.056%	77	+27.989%
2025-06-18	24.3554	24.35540	24.2000	24.2268	-0.023%	2,607	+27.918%
2025-06-17	24.2100	24.23240	24.2100	24.2324	-1.605%	1,808	+27.888%
2025-06-16	24.5700	24.62760	24.5700	24.6276	-0.206%	178	+25.836%
2025-06-13	24.8500	24.85000	24.6750	24.6785	-0.728%	4,176	+25.577%
2025-06-12	24.8474	24.85950	24.8474	24.8595	+0.604%	538	+24.662%
2025-06-11	24.7103	24.71030	24.7103	24.7103	-0.330%	125	+25.415%
2025-06-10	24.8700	24.87000	24.7922	24.7922	+0.720%	3,880	+25.001%
2025-06-09	24.6150	24.61500	24.6150	24.6150	+0.168%	50	+25.900%
2025-06-06	24.6350	24.63500	24.5738	24.5738	+0.527%	329	+26.112%
2025-06-05	24.4450	24.44500	24.4450	24.4450	0.000%	21	+26.776%
2025-06-04	24.4450	24.44500	24.4450	24.4450	+0.478%	109	+26.776%
2025-06-03	24.3286	24.32860	24.3286	24.3286	+0.511%	215	+27.383%
2025-06-02	24.2050	24.20500	24.2050	24.2050	+0.419%	18	+28.033%
2025-05-30	24.0900	24.12000	24.0100	24.1039	+0.185%	1,324	+28.570%
2025-05-29	23.9800	24.05930	23.9800	24.0593	+0.899%	4,495	+28.808%
2025-05-28	23.6500	23.84500	23.6500	23.8450	-0.470%	166	+29.966%
2025-05-27	24.0400	24.04000	23.9575	23.9575	+1.089%	573	+29.356%
2025-05-23	23.6100	23.69950	23.5900	23.6995	-0.192%	3,287	+30.764%
2025-05-22	23.6750	23.74500	23.6400	23.7450	-0.230%	2,011	+30.513%
2025-05-21	24.0800	24.08500	23.7997	23.7997	-1.561%	7,246	+30.213%
2025-05-20	24.1771	24.17710	24.1771	24.1771	+0.352%	34	+28.181%
2025-05-19	24.0923	24.09230	24.0923	24.0923	+0.688%	9	+28.632%
2025-05-16	23.8450	23.92770	23.8450	23.9277	+1.323%	7,420	+29.517%
2025-05-15	23.2340	23.61530	23.2328	23.6153	+1.241%	1,229	+31.230%
2025-05-14	23.5000	23.50000	23.3258	23.3258	-1.683%	1,503	+32.859%
2025-05-13	23.7250	23.72500	23.7250	23.7250	-1.161%	26	+30.623%
2025-05-12	23.8400	24.00370	23.8400	24.0037	+1.756%	4,435	+29.107%
2025-05-09	23.8095	23.80950	23.5895	23.5895	-0.550%	1,768	+31.374%
2025-05-08	23.7200	23.72000	23.7200	23.7200	-0.724%	686	+30.651%
2025-05-07	23.8100	23.89310	23.7650	23.8931	+0.744%	2,838	+29.704%
2025-05-06	23.7166	23.71660	23.7166	23.7166	-2.592%	18	+30.670%
2025-05-05	24.3476	24.34760	24.3476	24.3476	-0.538%	97	+27.283%
2025-05-02	24.4900	24.49000	24.4794	24.4794	+1.425%	630	+26.598%
2025-05-01	24.1355	24.13550	24.1355	24.1355	-0.647%	102	+28.402%
2025-04-30	24.1800	24.29270	24.1800	24.2927	+0.689%	248	+27.571%
2025-04-29	24.1600	24.19000	24.1265	24.1265	+0.640%	872	+28.450%
2025-04-28	23.8300	23.97300	23.8300	23.9730	+0.666%	212	+29.272%
2025-04-25	23.8145	23.81450	23.8145	23.8145	+0.099%	19	+30.132%
2025-04-24	23.5280	23.79090	23.5280	23.7909	+1.608%	251	+30.262%
2025-04-23	23.5600	23.66000	23.4143	23.4143	+0.919%	587	+32.357%
2025-04-22	23.1500	23.20110	23.0100	23.2011	+2.301%	5,815	+33.573%
2025-04-21	22.6792	22.67920	22.6792	22.6792	-1.001%	280	+36.647%
2025-04-17	22.9086	22.90860	22.9086	22.9086	+0.283%	71	+35.278%
2025-04-16	22.8439	22.84390	22.8439	22.8439	-0.634%	101	+35.662%
2025-04-15	22.9600	22.98970	22.9600	22.9897	-0.149%	331	+34.801%
2025-04-14	23.0239	23.02390	23.0239	23.0239	+1.677%	83	+34.601%
2025-04-11	22.6300	22.64410	22.6300	22.6441	+2.811%	325	+36.859%
2025-04-10	20.5700	22.02490	20.5700	22.0249	-3.624%	913	+40.706%
2025-04-09	22.4300	22.85320	22.4300	22.8532	+5.984%	2,554	+35.606%
2025-04-08	21.5600	21.56290	21.5600	21.5629	-3.069%	254	+43.721%
2025-04-07	21.5400	22.24570	21.5400	22.2457	-0.182%	435	+39.310%
2025-04-04	22.7400	22.82000	22.2863	22.2863	-5.647%	907	+39.056%
2025-04-03	23.6202	23.62020	23.6202	23.6202	-1.512%	261	+31.203%
2025-04-02	23.9600	23.98270	23.9600	23.9827	+0.963%	364	+29.220%
2025-04-01	24.1400	24.14000	23.7540	23.7540	-2.011%	814	+30.464%
2025-03-31	23.8000	24.24150	23.8000	24.2415	-0.635%	3,234	+27.840%
2025-03-28	24.3000	24.39630	24.3000	24.3963	-0.707%	246	+27.029%
2025-03-27	24.5800	24.60240	24.5699	24.5699	+0.391%	1,461	+26.132%
2025-03-26	24.6800	24.68000	24.4741	24.4741	-1.217%	1,483	+26.625%
2025-03-25	24.8100	24.81010	24.7756	24.7756	-1.239%	418	+25.084%
2025-03-24	25.0800	25.08630	25.0100	25.0863	+0.960%	747	+23.535%
2025-03-21	24.8000	24.84770	24.8000	24.8477	-0.035%	424	+24.721%
2025-03-20	24.8563	24.85630	24.8563	24.8563	-0.642%	100	+24.678%
2025-03-19	24.8400	25.01690	24.8300	25.0169	+0.348%	3,297	+23.878%
2025-03-18	24.9166	24.93010	24.9100	24.9301	-1.072%	2,533	+24.309%
2025-03-17	25.2003	25.20030	25.2003	25.2003	+1.479%	316	+22.976%
2025-03-14	24.8330	24.83300	24.8330	24.8330	+1.330%	220	+24.795%
2025-03-13	24.8000	24.80000	24.5071	24.5071	-1.275%	1,247	+26.455%
2025-03-12	24.7600	24.82370	24.7599	24.8237	+0.704%	8,736	+24.842%
2025-03-11	24.3700	24.65020	24.3700	24.6502	-0.194%	579	+25.721%
2025-03-10	25.0000	25.00000	24.6980	24.6980	-2.800%	427	+25.477%
2025-03-07	25.3400	25.47000	25.3399	25.4094	-0.195%	6,622	+21.964%
2025-03-06	25.5500	25.55000	25.4590	25.4590	-1.058%	790	+21.727%
2025-03-05	25.6200	25.73130	25.4900	25.7313	+1.324%	1,629	+20.439%
2025-03-04	25.3200	25.39510	25.1399	25.3951	-0.118%	8,250	+22.033%
2025-03-03	25.7174	25.72385	25.4100	25.4250	-1.221%	2,084	+21.889%
2025-02-28	25.3873	25.73940	25.3873	25.7394	+1.133%	1,262	+20.401%
2025-02-27	25.4510	25.45100	25.4510	25.4510	-1.065%	111	+21.765%
2025-02-26	25.7100	25.91000	25.7100	25.7250	+0.091%	2,301	+20.468%
2025-02-25	25.8600	25.86000	25.5300	25.7017	-1.178%	685	+20.577%
2025-02-24	26.0081	26.00810	26.0081	26.0081	+0.045%	90	+19.157%
2025-02-21	25.9963	25.99630	25.9963	25.9963	-0.607%	118	+19.211%
2025-02-20	26.1558	26.16000	26.1550	26.1550	+0.384%	472	+18.487%
2025-02-19	25.8100	26.05490	25.8100	26.0549	+0.615%	567	+18.943%
2025-02-18	25.8957	25.89570	25.8957	25.8957	-0.103%	311	+19.674%
2025-02-14	26.0100	26.01000	25.9224	25.9224	+0.222%	600	+19.551%
2025-02-13	25.8650	25.86500	25.8650	25.8650	-0.193%	55	+19.816%
2025-02-12	25.7140	25.91500	25.6900	25.9150	+0.105%	1,049	+19.585%
2025-02-11	25.8881	25.88810	25.8879	25.8879	-0.719%	540	+19.710%
2025-02-10	26.0700	26.07540	26.0600	26.0754	-0.457%	4,220	+18.849%

.dark-mode .dvHkXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvHkXy{ 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