MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMED — iShares Health Innovation Active ETF
NYSE ArcaiShares Health Innovation Active ETF
$33.77
-0.79(-2.29%)
- O
- 34.00
- H
- 34.00
- L
- 33.77
- V
- 191.85
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.77
Period Return+48.9%
Period High$34.98
Period Low$22.68
Avg Daily Volume3.0K
Total Trading Days365
BMED — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $34.00 | $34.00 | $33.77 | $33.77 | $-0.79 | -2.29% | 192 | $34.15 | $33.77 $34.00 |
| Sep 30, 2026 | $34.72 | $34.72 | $34.56 | $34.56 | $-0.27 | -0.78% | 142 | $34.71 | $34.56 $34.72 |
| Sep 29, 2026 | $34.98 | $34.98 | $34.52 | $34.83 | $-0.08 | -0.23% | 5,391 | $34.58 | $34.52 $34.98 |
| Sep 28, 2026 | $34.92 | $34.92 | $34.92 | $34.92 | +$0.15 | +0.44% | 179 | $34.90 | $34.92 $34.92 |
| Sep 25, 2026 | $34.69 | $34.76 | $34.49 | $34.76 | +$0.09 | +0.25% | 2,228 | $34.71 | $34.49 $34.76 |
| Sep 24, 2026 | $34.68 | $34.68 | $34.68 | $34.68 | +$0.43 | +1.26% | 439 | $34.50 | $34.68 $34.68 |
| Sep 23, 2026 | $34.82 | $34.82 | $34.13 | $34.25 | $-0.39 | -1.14% | 8,077 | $34.35 | $34.13 $34.82 |
| Sep 22, 2026 | $34.22 | $34.69 | $34.18 | $34.64 | +$0.41 | +1.19% | 3,885 | $34.33 | $34.18 $34.69 |
| Sep 21, 2026 | $34.12 | $34.24 | $34.12 | $34.23 | +$0.37 | +1.11% | 1,311 | $34.21 | $34.12 $34.24 |
| Sep 18, 2026 | $34.24 | $34.24 | $33.86 | $33.86 | $-0.31 | -0.90% | 4,504 | $33.98 | $33.86 $34.24 |
| Sep 17, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | +$0.61 | +1.81% | 177 | $34.09 | $34.17 $34.17 |
| Sep 16, 2026 | $33.41 | $33.56 | $33.41 | $33.56 | +$0.25 | +0.74% | 529 | $33.44 | $33.41 $33.56 |
| Sep 15, 2026 | $33.23 | $33.32 | $33.23 | $33.32 | +$0.10 | +0.31% | 584 | $33.23 | $33.23 $33.32 |
| Sep 14, 2026 | $33.11 | $33.21 | $33.11 | $33.21 | +$0.25 | +0.75% | 535 | $33.14 | $33.11 $33.21 |
| Sep 11, 2026 | $32.98 | $32.98 | $32.96 | $32.97 | +$0.16 | +0.49% | 1,068 | $32.98 | $32.96 $32.98 |
| Sep 10, 2026 | $32.80 | $32.80 | $32.80 | $32.80 | $-0.24 | -0.72% | 172 | $32.84 | $32.80 $32.80 |
| Sep 9, 2026 | $33.25 | $33.25 | $33.04 | $33.04 | $-0.29 | -0.86% | 3,514 | $33.20 | $33.04 $33.25 |
| Sep 8, 2026 | $33.76 | $33.76 | $33.33 | $33.33 | $-0.70 | -2.06% | 4,608 | $33.52 | $33.33 $33.76 |
| Sep 4, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $-0.39 | -1.13% | 403 | $34.12 | $34.03 $34.03 |
| Sep 3, 2026 | $34.47 | $34.47 | $34.15 | $34.42 | +$0.14 | +0.41% | 3,201 | $34.22 | $34.15 $34.47 |
| Sep 2, 2026 | $34.16 | $34.28 | $34.07 | $34.28 | +$0.37 | +1.10% | 2,165 | $34.11 | $34.07 $34.28 |
| Sep 1, 2026 | $33.80 | $33.91 | $33.80 | $33.91 | +$0.10 | +0.29% | 366 | $33.83 | $33.80 $33.91 |
| Aug 31, 2026 | $33.77 | $33.81 | $33.71 | $33.81 | $-0.07 | -0.21% | 1,554 | $33.76 | $33.71 $33.81 |
| Aug 28, 2026 | $33.92 | $33.92 | $33.88 | $33.88 | $-0.62 | -1.80% | 1,014 | $33.92 | $33.88 $33.92 |
| Aug 27, 2026 | $34.65 | $34.65 | $34.50 | $34.50 | $-0.15 | -0.43% | 1,036 | $34.64 | $34.50 $34.65 |
| Aug 26, 2026 | $34.64 | $34.72 | $34.64 | $34.65 | $-0.17 | -0.48% | 3,518 | $34.71 | $34.64 $34.72 |
| Aug 25, 2026 | $34.76 | $34.86 | $34.76 | $34.82 | +$0.41 | +1.20% | 1,685 | $34.84 | $34.76 $34.86 |
| Aug 24, 2026 | $34.24 | $34.41 | $34.24 | $34.41 | $-0.18 | -0.53% | 1,354 | $34.31 | $34.24 $34.41 |
| Aug 21, 2026 | $34.04 | $34.70 | $34.04 | $34.59 | +$0.53 | +1.54% | 6,044 | $34.51 | $34.04 $34.70 |
| Aug 20, 2026 | $34.44 | $34.63 | $34.06 | $34.06 | $-0.73 | -2.11% | 6,075 | $34.40 | $34.06 $34.63 |