iShares Health Innovation Active ETF

BMED
🏛️ usa →
26.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 26.01 26.01 26.01 26.01 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.91 26.01 25.91 26.01 0.0M
2025-09-25 25.93 25.93 25.79 25.79 0.0M
2025-09-24 26.36 26.36 26.16 26.16 0.0M
2025-09-23 26.56 26.56 26.41 26.41 0.0M
2025-09-22 26.42 26.49 26.42 26.49 0.0M
2025-09-19 26.58 26.59 26.39 26.40 0.0M
2025-09-18 26.46 26.54 26.46 26.54 0.0M
2025-09-17 26.49 26.49 26.28 26.28 0.0M
2025-09-16 26.25 26.25 26.23 26.23 0.0M
2025-09-15 26.19 26.19 26.19 26.19 0.0M
2025-09-12 26.66 26.66 26.36 26.36 0.0M
2025-09-11 26.62 26.75 26.62 26.74 0.0M
2025-09-10 26.38 26.38 26.32 26.32 0.0M
2025-09-09 26.76 26.76 26.60 26.76 0.0M
2025-09-08 26.64 26.74 26.64 26.74 0.0M
2025-09-05 26.72 26.76 26.72 26.76 0.0M
2025-09-04 26.45 26.45 26.45 26.45 0.0M
2025-09-03 26.31 26.34 26.30 26.34 0.0M
2025-09-02 25.99 26.33 25.99 26.30 0.0M
2025-08-29 26.05 26.12 26.05 26.12 0.0M
2025-08-28 26.03 26.03 26.00 26.01 0.0M
2025-08-27 26.08 26.08 26.06 26.06 0.0M
2025-08-26 26.00 26.03 25.99 26.03 0.0M
2025-08-25 26.14 26.14 25.90 25.90 0.0M
2025-08-22 26.21 26.36 26.21 26.31 0.0M
2025-08-21 25.85 26.04 25.85 25.93 0.0M
2025-08-20 26.00 26.00 25.98 26.00 0.0M
2025-08-19 25.83 25.93 25.79 25.86 0.0M
2025-08-18 25.86 25.86 25.80 25.80 0.0M
2025-08-15 25.84 25.84 25.84 25.84 0.0M
2025-08-14 25.52 25.64 25.52 25.64 0.0M
2025-08-13 25.58 25.58 25.58 25.58 0.0M
2025-08-12 24.96 25.12 24.96 25.12 0.0M
2025-08-11 24.86 24.86 24.74 24.78 0.0M
2025-08-08 24.81 24.82 24.81 24.82 0.0M
2025-08-07 24.84 24.85 24.65 24.65 0.0M
2025-08-06 24.56 24.56 24.54 24.54 0.0M
2025-08-05 24.98 24.98 24.98 24.98 0.0M
2025-08-04 24.99 24.99 24.99 24.99 0.0M
2025-08-01 24.68 24.77 24.50 24.77 0.0M
2025-07-31 25.13 25.24 24.71 24.71 0.0M
2025-07-30 25.22 25.49 25.22 25.29 0.0M
2025-07-29 25.36 25.36 25.30 25.30 0.0M
2025-07-28 25.47 25.52 25.47 25.52 0.0M
2025-07-25 25.39 25.54 25.39 25.53 0.0M
2025-07-24 25.47 25.47 25.47 25.47 0.0M
2025-07-23 25.19 25.32 25.19 25.32 0.0M
2025-07-22 24.79 24.99 24.79 24.96 0.0M
2025-07-21 24.78 24.78 24.55 24.55 0.0M
2025-07-18 24.71 24.71 24.71 24.71 0.0M
2025-07-17 24.93 25.15 24.93 24.94 0.0M
2025-07-16 24.80 24.93 24.80 24.93 0.0M
2025-07-15 24.79 24.79 24.72 24.72 0.0M
2025-07-14 24.94 25.17 24.94 25.12 0.0M
2025-07-11 25.10 25.10 25.10 25.10 0.0M
2025-07-10 25.45 25.49 25.43 25.43 0.0M
2025-07-09 25.22 25.22 25.22 25.22 0.0M
2025-07-08 24.90 24.96 24.84 24.84 0.0M
2025-07-07 24.84 24.84 24.66 24.66 0.0M
2025-07-03 24.92 24.98 24.92 24.98 0.0M
2025-07-02 24.92 24.94 24.90 24.93 0.0M
2025-07-01 24.85 24.85 24.85 24.85 0.0M
2025-06-30 24.77 24.80 24.77 24.80 0.0M
2025-06-27 24.84 24.84 24.71 24.71 0.0M
2025-06-26 24.75 24.75 24.67 24.67 0.0M
2025-06-25 24.63 24.63 24.63 24.63 0.0M
2025-06-24 24.45 24.78 24.45 24.75 0.0M
2025-06-23 24.32 24.32 24.32 24.32 0.0M
2025-06-20 24.21 24.21 24.21 24.21 0.0M
2025-06-18 24.36 24.36 24.20 24.23 0.0M
2025-06-17 24.21 24.23 24.21 24.23 0.0M
2025-06-16 24.57 24.63 24.57 24.63 0.0M
2025-06-13 24.85 24.85 24.68 24.68 0.0M
2025-06-12 24.85 24.86 24.85 24.86 0.0M
2025-06-11 24.71 24.71 24.71 24.71 0.0M
2025-06-10 24.87 24.87 24.79 24.79 0.0M
2025-06-09 24.62 24.62 24.62 24.62 0.0M
2025-06-06 24.64 24.64 24.57 24.57 0.0M
2025-06-05 24.45 24.45 24.45 24.45 0.0M
2025-06-04 24.45 24.45 24.45 24.45 0.0M
2025-06-03 24.33 24.33 24.33 24.33 0.0M
2025-06-02 24.21 24.21 24.21 24.21 0.0M
2025-05-30 24.09 24.12 24.01 24.10 0.0M
2025-05-29 23.98 24.06 23.98 24.06 0.0M
2025-05-28 23.65 23.85 23.65 23.85 0.0M
2025-05-27 24.04 24.04 23.96 23.96 0.0M
2025-05-23 23.61 23.70 23.59 23.70 0.0M
2025-05-22 23.68 23.75 23.64 23.75 0.0M
2025-05-21 24.08 24.09 23.80 23.80 0.0M
2025-05-20 24.18 24.18 24.18 24.18 0.0M
2025-05-19 24.09 24.09 24.09 24.09 0.0M
2025-05-16 23.85 23.93 23.85 23.93 0.0M
2025-05-15 23.23 23.62 23.23 23.62 0.0M
2025-05-14 23.50 23.50 23.33 23.33 0.0M
2025-05-13 23.73 23.73 23.73 23.73 0.0M
2025-05-12 23.84 24.00 23.84 24.00 0.0M
2025-05-09 23.81 23.81 23.59 23.59 0.0M
2025-05-08 23.72 23.72 23.72 23.72 0.0M
2025-05-07 23.81 23.89 23.77 23.89 0.0M
2025-05-06 23.72 23.72 23.72 23.72 0.0M
2025-05-05 24.35 24.35 24.35 24.35 0.0M
2025-05-02 24.49 24.49 24.48 24.48 0.0M
2025-05-01 24.14 24.14 24.14 24.14 0.0M
2025-04-30 24.18 24.29 24.18 24.29 0.0M
2025-04-29 24.16 24.19 24.13 24.13 0.0M
2025-04-28 23.83 23.97 23.83 23.97 0.0M
2025-04-25 23.82 23.82 23.82 23.82 0.0M
2025-04-24 23.53 23.79 23.53 23.79 0.0M
2025-04-23 23.56 23.66 23.41 23.41 0.0M
2025-04-22 23.15 23.20 23.01 23.20 0.0M
2025-04-21 22.68 22.68 22.68 22.68 0.0M
2025-04-17 22.91 22.91 22.91 22.91 0.0M
2025-04-16 22.84 22.84 22.84 22.84 0.0M
2025-04-15 22.96 22.99 22.96 22.99 0.0M
2025-04-14 23.02 23.02 23.02 23.02 0.0M
2025-04-11 22.63 22.64 22.63 22.64 0.0M
2025-04-10 20.57 22.02 20.57 22.02 0.0M
2025-04-09 22.43 22.85 22.43 22.85 0.0M
2025-04-08 21.56 21.56 21.56 21.56 0.0M
2025-04-07 21.54 22.25 21.54 22.25 0.0M
2025-04-04 22.74 22.82 22.29 22.29 0.0M
2025-04-03 23.62 23.62 23.62 23.62 0.0M
2025-04-02 23.96 23.98 23.96 23.98 0.0M
2025-04-01 24.14 24.14 23.75 23.75 0.0M
2025-03-31 23.80 24.24 23.80 24.24 0.0M
2025-03-28 24.30 24.40 24.30 24.40 0.0M
2025-03-27 24.58 24.60 24.57 24.57 0.0M
2025-03-26 24.68 24.68 24.47 24.47 0.0M
2025-03-25 24.81 24.81 24.78 24.78 0.0M
2025-03-24 25.08 25.09 25.01 25.09 0.0M
2025-03-21 24.80 24.85 24.80 24.85 0.0M
2025-03-20 24.86 24.86 24.86 24.86 0.0M
2025-03-19 24.84 25.02 24.83 25.02 0.0M
2025-03-18 24.92 24.93 24.91 24.93 0.0M
2025-03-17 25.20 25.20 25.20 25.20 0.0M
2025-03-14 24.83 24.83 24.83 24.83 0.0M
2025-03-13 24.80 24.80 24.51 24.51 0.0M
2025-03-12 24.76 24.82 24.76 24.82 0.0M
2025-03-11 24.37 24.65 24.37 24.65 0.0M
2025-03-10 25.00 25.00 24.70 24.70 0.0M
2025-03-07 25.34 25.47 25.34 25.41 0.0M
2025-03-06 25.55 25.55 25.46 25.46 0.0M
2025-03-05 25.62 25.73 25.49 25.73 0.0M
2025-03-04 25.32 25.40 25.14 25.40 0.0M
2025-03-03 25.72 25.72 25.41 25.43 0.0M
2025-02-28 25.39 25.74 25.39 25.74 0.0M
2025-02-27 25.45 25.45 25.45 25.45 0.0M
2025-02-26 25.71 25.91 25.71 25.73 0.0M
2025-02-25 25.86 25.86 25.53 25.70 0.0M
2025-02-24 26.01 26.01 26.01 26.01 0.0M
2025-02-21 26.00 26.00 26.00 26.00 0.0M
2025-02-20 26.16 26.16 26.16 26.16 0.0M
2025-02-19 25.81 26.05 25.81 26.05 0.0M
2025-02-18 25.90 25.90 25.90 25.90 0.0M
2025-02-14 26.01 26.01 25.92 25.92 0.0M
2025-02-13 25.87 25.87 25.87 25.87 0.0M
2025-02-12 25.71 25.92 25.69 25.92 0.0M
2025-02-11 25.89 25.89 25.89 25.89 0.0M
2025-02-10 26.07 26.08 26.06 26.08 0.0M
2025-02-07 26.29 26.29 26.20 26.20 0.0M
2025-02-06 27.02 27.02 26.64 26.64 0.0M
2025-02-05 26.98 26.99 26.98 26.99 0.0M
2025-02-04 26.50 26.54 26.47 26.54 0.0M
2025-02-03 26.61 26.61 26.51 26.51 0.0M
2025-01-31 26.76 26.85 26.58 26.58 0.0M
2025-01-30 26.74 26.87 26.73 26.73 0.0M
2025-01-29 26.55 26.56 26.42 26.50 0.0M
2025-01-28 26.66 26.66 26.66 26.66 0.0M
2025-01-27 26.71 26.72 26.61 26.61 0.0M
2025-01-24 26.50 26.53 26.50 26.53 0.0M
2025-01-23 26.50 26.50 26.50 26.50 0.0M
2025-01-22 26.36 26.36 26.36 26.36 0.0M
2025-01-21 25.77 26.30 25.77 26.30 0.0M
2025-01-17 25.66 25.66 25.66 25.66 0.0M
2025-01-16 25.49 25.71 25.49 25.71 0.0M
2025-01-15 25.58 25.58 25.58 25.58 0.0M
2025-01-14 25.64 25.64 25.29 25.29 0.0M
2025-01-13 25.48 25.48 25.48 25.48 0.0M
2025-01-10 25.34 25.37 25.34 25.37 0.0M
2025-01-08 25.51 25.62 25.51 25.62 0.0M
2025-01-07 25.49 25.49 25.49 25.49 0.0M
2025-01-06 25.51 25.51 25.43 25.43 0.0M
2025-01-03 25.04 25.34 25.04 25.34 0.0M
2025-01-02 25.03 25.03 24.96 24.99 0.0M