BMED Historical Prices
NYSEARCA: BMEDBlackRockHealthETFUSD
34.34+0.6877 (+2.04%)
At close: Oct 9, 9:30 AM ET · Delayed 15 min
BMED price history
The price history for iShares Health Innovation Active (BMED) on this page begins on September 28, 2020, when the stock closed at $25.27; it most recently closed at $34.34 on October 5, 2026. The highest price in this record is $34.98, reached on September 28, 2026; the latest close is 1.8% below that peak. Across the 5 complete calendar years in the table, BMED finished higher in 3 and lower in 2. Its best year was 2025 (+19.8%) and its worst was 2022 (-19.7%).
Over roughly 6 years the share price changed +35.9%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, BMED has gained 25.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BMED returns
1 week
+1.60%
1 month
+3.92%
3 months
+11.53%
6 months
+19.02%
Year to date
+13.25%
1 year
+25.30%
3 years
+55.00%
5 years
+17.39%
BMED price return, excluding dividends.
BMED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.34 | +13.14% |
| 2025 | 30.35 | +19.79% |
| 2024 | 25.34 | +3.36% |
| 2023 | 24.51 | +5.66% |
| 2022 | 23.20 | -19.69% |
| 2021 | 28.89 | -3.96% |
| 2020* | 30.08 | +19.02% |
BMED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.65 | 34.34 | 34.34 | 34.34 | +2.04% | |
| 33.77 | 33.77 | 33.14 | 33.65 | -0.27% | |
| 34.03 | 34.03 | 33.74 | 33.74 | -1.86% | |
| 33.83 | 34.38 | 33.76 | 34.38 | +1.73% | |
| 33.80 | 33.80 | 33.80 | 33.80 | +0.08% | |
| 34.00 | 34.00 | 33.77 | 33.77 | -2.29% | |
| 34.72 | 34.72 | 34.56 | 34.56 | -0.78% | |
| 34.98 | 34.98 | 34.52 | 34.83 | -0.23% | |
| 34.92 | 34.92 | 34.92 | 34.92 | +0.44% | |
| 34.69 | 34.76 | 34.49 | 34.76 | +0.25% | |
| 34.68 | 34.68 | 34.68 | 34.68 | +1.25% | |
| 34.82 | 34.82 | 34.13 | 34.25 | -1.13% | |
| 34.22 | 34.69 | 34.18 | 34.64 | +1.19% | |
| 34.12 | 34.24 | 34.12 | 34.23 | +1.10% | |
| 34.24 | 34.24 | 33.86 | 33.86 | -0.90% | |
| 34.17 | 34.17 | 34.17 | 34.17 | +1.81% | |
| 33.41 | 33.56 | 33.41 | 33.56 | +0.74% | |
| 33.23 | 33.32 | 33.23 | 33.32 | +0.31% | |
| 33.11 | 33.21 | 33.11 | 33.21 | +0.75% | |
| 32.98 | 32.98 | 32.96 | 32.97 | +0.49% | |
| 32.80 | 32.80 | 32.80 | 32.80 | -0.72% | |
| 33.25 | 33.25 | 33.04 | 33.04 | -0.86% | |
| 33.76 | 33.76 | 33.33 | 33.33 | -2.06% | |
| 34.03 | 34.03 | 34.03 | 34.03 | -1.13% | |
| 34.47 | 34.47 | 34.15 | 34.42 | +0.41% | |
| 34.16 | 34.28 | 34.07 | 34.28 | +1.10% | |
| 33.80 | 33.91 | 33.80 | 33.91 | +0.29% | |
| 33.77 | 33.81 | 33.71 | 33.81 | -0.21% | |
| 33.92 | 33.92 | 33.88 | 33.88 | -1.80% | |
| 34.65 | 34.65 | 34.50 | 34.50 | -0.43% | |
| 34.64 | 34.72 | 34.64 | 34.65 | -0.48% | |
| 34.76 | 34.86 | 34.76 | 34.82 | +1.20% | |
| 34.24 | 34.41 | 34.24 | 34.41 | -0.53% | |
| 34.04 | 34.70 | 34.04 | 34.59 | +1.54% | |
| 34.44 | 34.63 | 34.06 | 34.06 | -2.11% | |
| 34.33 | 34.79 | 34.33 | 34.79 | +6.51% | |
| 32.66 | 32.67 | 32.66 | 32.67 | +0.69% | |
| 32.44 | 32.44 | 32.44 | 32.44 | +0.85% | |
| 32.18 | 32.18 | 32.17 | 32.17 | -0.55% | |
| 32.31 | 32.35 | 32.31 | 32.35 | -0.32% | |
| 32.43 | 32.45 | 32.43 | 32.45 | +0.39% | |
| 32.26 | 32.35 | 32.25 | 32.33 | +0.20% | |
| 31.89 | 32.26 | 31.89 | 32.26 | +1.28% | |
| 31.74 | 31.86 | 31.74 | 31.86 | +1.74% | |
| 31.17 | 31.31 | 31.17 | 31.31 | -0.11% | |
| 31.32 | 31.38 | 31.32 | 31.35 | +0.43% | |
| 30.98 | 31.21 | 30.97 | 31.21 | +1.08% | |
| 30.82 | 30.92 | 30.77 | 30.88 | -0.36% | |
| 30.99 | 30.99 | 30.99 | 30.99 | -0.84% | |
| 30.96 | 31.25 | 30.96 | 31.25 | +0.04% | |
| 31.21 | 31.24 | 31.21 | 31.24 | -0.51% | |
| 31.53 | 31.53 | 31.40 | 31.40 | +2.07% | |
| 30.81 | 30.81 | 30.76 | 30.76 | +0.10% | |
| 30.82 | 30.85 | 30.73 | 30.73 | -0.09% | |
| 30.76 | 30.76 | 30.76 | 30.76 | +1.82% | |
| 30.26 | 30.37 | 30.21 | 30.21 | -0.65% | |
| 29.99 | 30.41 | 29.99 | 30.41 | +0.79% | |
| 30.43 | 30.43 | 30.17 | 30.17 | -1.55% | |
| 30.64 | 30.65 | 30.64 | 30.65 | -0.49% | |
| 30.80 | 30.80 | 30.80 | 30.80 | +0.95% | |
| 30.53 | 30.64 | 30.51 | 30.51 | +0.38% | |
| 30.30 | 30.39 | 30.30 | 30.39 | -0.87% | |
| 30.57 | 30.68 | 30.57 | 30.66 | -0.41% | |
| 30.98 | 30.98 | 30.75 | 30.79 | -1.36% | |
| 31.21 | 31.21 | 31.12 | 31.21 | +0.57% | |
| 31.45 | 31.45 | 30.97 | 31.03 | -1.70% | |
| 31.53 | 31.60 | 31.53 | 31.57 | +0.48% | |
| 31.12 | 31.46 | 31.12 | 31.42 | -0.39% | |
| 30.80 | 31.54 | 30.80 | 31.54 | +2.76% | |
| 30.69 | 30.69 | 30.69 | 30.69 | +0.24% | |
| 30.77 | 30.77 | 30.62 | 30.62 | -0.50% | |
| 30.60 | 30.78 | 30.60 | 30.77 | +0.62% | |
| 30.53 | 30.58 | 30.33 | 30.58 | +2.23% | |
| 29.99 | 29.99 | 29.92 | 29.92 | +1.74% | |
| 29.49 | 29.49 | 29.38 | 29.40 | +1.86% | |
| 28.87 | 28.87 | 28.87 | 28.87 | +1.07% | |
| 28.60 | 28.60 | 28.56 | 28.56 | +0.50% | |
| 28.22 | 28.42 | 28.22 | 28.42 | +0.05% | |
| 28.41 | 28.41 | 28.41 | 28.41 | -0.30% | |
| 28.49 | 28.61 | 28.49 | 28.49 | +0.03% | |
| 28.70 | 28.70 | 28.37 | 28.48 | -0.27% | |
| 28.49 | 28.64 | 28.49 | 28.56 | -0.19% | |
| 28.61 | 28.61 | 28.61 | 28.61 | +1.58% | |
| 28.17 | 28.17 | 28.17 | 28.17 | -1.71% | |
| 28.53 | 28.66 | 28.37 | 28.66 | +1.36% | |
| 28.49 | 28.49 | 28.27 | 28.27 | -0.65% | |
| 28.46 | 28.46 | 28.46 | 28.46 | -1.01% | |
| 28.33 | 28.76 | 28.33 | 28.75 | +1.98% | |
| 27.80 | 28.19 | 27.80 | 28.19 | +0.92% | |
| 27.83 | 27.93 | 27.83 | 27.93 | -1.63% | |
| 28.34 | 28.44 | 28.34 | 28.39 | -1.18% | |
| 28.59 | 28.73 | 28.59 | 28.73 | +0.56% | |
| 28.19 | 28.57 | 28.19 | 28.57 | +1.58% | |
| 28.30 | 28.30 | 28.08 | 28.13 | +0.09% | |
| 28.15 | 28.15 | 28.04 | 28.10 | +0.07% | |
| 28.05 | 28.11 | 28.00 | 28.08 | +0.72% | |
| 27.62 | 27.88 | 27.62 | 27.88 | +0.96% | |
| 27.49 | 27.62 | 27.49 | 27.62 | +0.88% | |
| 27.27 | 27.37 | 27.27 | 27.37 | +0.29% | |
| 27.26 | 27.35 | 27.25 | 27.30 | +0.11% | |
| 27.64 | 27.66 | 27.27 | 27.27 | -1.49% | |
| 27.81 | 27.81 | 27.68 | 27.68 | -0.62% | |
| 27.75 | 27.85 | 27.69 | 27.85 | -0.46% | |
| 27.56 | 27.99 | 27.56 | 27.98 | +1.52% | |
| 27.93 | 27.93 | 27.56 | 27.56 | -0.67% | |
| 27.75 | 27.75 | 27.75 | 27.75 | -0.75% | |
| 28.38 | 28.38 | 27.95 | 27.96 | -1.14% | |
| 28.20 | 28.28 | 28.20 | 28.28 | +0.53% | |
| 28.14 | 28.14 | 28.13 | 28.13 | +1.03% | |
| 27.85 | 27.93 | 27.83 | 27.84 | -0.04% | |
| 28.00 | 28.00 | 27.85 | 27.85 | -0.71% | |
| 27.83 | 28.05 | 27.83 | 28.05 | +1.60% | |
| 27.72 | 27.72 | 27.61 | 27.61 | -1.00% | |
| 28.08 | 28.08 | 27.80 | 27.89 | -0.38% | |
| 28.07 | 28.22 | 27.99 | 28.00 | -0.72% | |
| 28.19 | 28.26 | 28.19 | 28.20 | -0.70% | |
| 28.57 | 28.57 | 28.21 | 28.40 | -1.79% | |
| 28.95 | 28.95 | 28.91 | 28.92 | -0.07% | |
| 29.24 | 29.24 | 28.94 | 28.94 | -1.49% | |
| 29.33 | 29.50 | 29.33 | 29.38 | -0.44% | |
| 29.35 | 29.51 | 29.35 | 29.51 | +1.65% | |
| 29.13 | 29.13 | 28.95 | 29.03 | -1.09% | |
| 29.45 | 29.51 | 29.29 | 29.35 | -0.37% | |
| 29.10 | 29.46 | 29.10 | 29.46 | +1.23% | |
| 29.10 | 29.10 | 29.10 | 29.10 | +0.85% | |
| 29.02 | 29.02 | 28.82 | 28.85 | -1.32% | |
| 29.24 | 29.24 | 29.24 | 29.24 | -0.17% | |
| 29.29 | 29.29 | 29.29 | 29.29 | +2.08% | |
| 28.46 | 28.69 | 28.45 | 28.69 | -0.14% | |
| 28.65 | 28.73 | 28.65 | 28.73 | -0.61% | |
| 28.96 | 28.98 | 28.88 | 28.91 | -0.43% | |
| 29.15 | 29.15 | 29.00 | 29.03 | +0.34% | |
| 28.65 | 28.93 | 28.64 | 28.93 | +2.68% | |
| 28.26 | 28.26 | 28.17 | 28.17 | +0.34% | |
| 28.08 | 28.08 | 28.08 | 28.08 | -2.02% | |
| 28.66 | 28.66 | 28.66 | 28.66 | -0.45% | |
| 28.79 | 28.89 | 28.79 | 28.79 | +1.40% | |
| 28.25 | 28.47 | 28.25 | 28.39 | -0.26% | |
| 28.47 | 28.47 | 28.47 | 28.47 | +1.23% | |
| 28.34 | 28.48 | 28.04 | 28.12 | -1.30% | |
| 28.49 | 28.49 | 28.49 | 28.49 | -0.18% | |
| 28.75 | 28.75 | 28.54 | 28.54 | -1.41% | |
| 29.00 | 29.08 | 28.92 | 28.95 | +0.18% | |
| 29.02 | 29.02 | 28.88 | 28.90 | +0.94% | |
| 28.76 | 28.76 | 28.63 | 28.63 | -0.52% | |
| 29.11 | 29.11 | 28.78 | 28.78 | -2.35% | |
| 29.58 | 29.58 | 29.47 | 29.47 | -0.43% | |
| 29.69 | 29.87 | 29.60 | 29.60 | -0.61% | |
| 29.21 | 29.79 | 29.21 | 29.79 | +1.23% | |
| 29.41 | 29.43 | 29.23 | 29.42 | -1.08% | |
| 29.59 | 29.74 | 29.59 | 29.74 | -2.33% | |
| 30.32 | 30.45 | 30.31 | 30.45 | +0.59% | |
| 30.17 | 30.50 | 29.80 | 30.27 | -1.46% | |
| 30.65 | 30.86 | 30.58 | 30.72 | -0.98% | |
| 30.82 | 31.03 | 30.82 | 31.03 | +0.91% | |
| 30.76 | 30.76 | 30.51 | 30.75 | -0.50% | |
| 30.90 | 30.90 | 30.90 | 30.90 | -0.21% | |
| 31.01 | 31.04 | 30.96 | 30.96 | +0.61% | |
| 30.77 | 30.79 | 30.69 | 30.77 | +0.12% | |
| 30.74 | 30.74 | 30.74 | 30.74 | -0.38% | |
| 30.73 | 30.86 | 30.70 | 30.86 | +0.06% | |
| 30.86 | 30.86 | 30.78 | 30.84 | +0.47% | |
| 30.52 | 30.69 | 30.49 | 30.69 | +0.71% | |
| 30.34 | 30.80 | 30.34 | 30.48 | +0.41% | |
| 30.60 | 30.61 | 30.35 | 30.35 | -1.05% | |
| 30.45 | 30.67 | 30.29 | 30.67 | -0.02% | |
| 30.85 | 30.90 | 30.68 | 30.68 | -0.34% | |
| 30.66 | 30.79 | 30.66 | 30.79 | -0.37% | |
| 30.66 | 30.90 | 30.66 | 30.90 | +1.85% | |
| 30.86 | 30.87 | 30.34 | 30.34 | -1.67% | |
| 31.12 | 31.12 | 30.77 | 30.85 | -0.85% | |
| 31.31 | 31.47 | 30.89 | 31.12 | -0.63% | |
| 30.98 | 31.32 | 30.98 | 31.31 | +0.75% | |
| 31.24 | 31.24 | 31.08 | 31.08 | -0.67% | |
| 31.25 | 31.29 | 31.21 | 31.29 | 0.00% | |
| 31.23 | 31.33 | 31.23 | 31.29 | -1.50% | |
| 31.90 | 31.93 | 31.70 | 31.77 | +0.28% | |
| 31.69 | 31.75 | 31.66 | 31.68 | +0.16% | |
| 31.73 | 31.77 | 31.57 | 31.63 | -1.22% | |
| 31.97 | 32.19 | 31.94 | 32.02 | +0.72% | |
| 31.51 | 31.79 | 31.51 | 31.79 | +1.99% | |
| 30.77 | 31.24 | 30.77 | 31.17 | +0.01% | |
| 31.21 | 31.21 | 31.17 | 31.17 | -0.85% | |
| 31.49 | 31.49 | 31.44 | 31.44 | -0.27% | |
| 31.31 | 31.52 | 31.24 | 31.52 | +1.12% | |
| 31.09 | 31.19 | 31.01 | 31.17 | +0.14% | |
| 31.09 | 31.13 | 30.95 | 31.13 | -0.06% | |
| 31.23 | 31.23 | 31.14 | 31.15 | +0.22% | |
| 31.50 | 31.50 | 31.03 | 31.08 | -1.30% | |
| 31.24 | 31.50 | 31.24 | 31.49 | +1.31% | |
| 31.00 | 31.08 | 30.91 | 31.08 | +2.22% | |
| 30.03 | 30.41 | 30.00 | 30.40 | +0.18% | |
| 30.31 | 30.35 | 30.21 | 30.35 | +0.10% | |
| 30.32 | 30.39 | 30.32 | 30.32 | -0.29% | |
| 30.42 | 30.42 | 30.36 | 30.41 | -0.53% | |
| 30.67 | 30.70 | 30.57 | 30.57 | -0.46% | |
| 30.88 | 30.88 | 30.68 | 30.71 | -0.41% | |
| 30.78 | 30.84 | 30.78 | 30.84 | +0.51% | |
| 30.78 | 30.78 | 30.66 | 30.68 | -0.16% | |
| 30.49 | 30.78 | 30.49 | 30.73 | +1.09% | |
| 30.32 | 30.44 | 30.32 | 30.40 | +1.25% | |
| 29.95 | 30.03 | 29.95 | 30.03 | +0.36% | |
| 30.18 | 30.18 | 29.92 | 29.92 | -0.72% | |
| 30.23 | 30.23 | 30.03 | 30.13 | -0.79% | |
| 30.32 | 30.37 | 30.27 | 30.37 | +0.37% | |
| 30.42 | 30.42 | 30.20 | 30.26 | -0.50% | |
| 30.27 | 30.49 | 30.27 | 30.41 | -0.06% | |
| 29.94 | 30.44 | 29.94 | 30.43 | +1.49% | |
| 30.40 | 30.40 | 29.98 | 29.98 | -1.25% | |
| 30.46 | 30.46 | 30.37 | 30.37 | -0.48% | |
| 30.53 | 30.53 | 30.51 | 30.51 | -0.16% | |
| 30.50 | 30.66 | 30.43 | 30.56 | -0.03% | |
| 30.35 | 30.58 | 30.35 | 30.57 | +0.74% | |
| 30.44 | 30.44 | 30.29 | 30.35 | -0.26% | |
| 30.57 | 30.57 | 30.43 | 30.43 | -1.66% | |
| 30.94 | 30.94 | 30.94 | 30.94 | +0.04% | |
| 30.90 | 30.95 | 30.87 | 30.93 | +0.33% | |
| 30.83 | 30.83 | 30.77 | 30.82 | +1.51% | |
| 30.23 | 30.36 | 30.23 | 30.36 | +1.33% | |
| 29.60 | 30.09 | 29.60 | 29.96 | +2.29% | |
| 29.90 | 29.90 | 29.29 | 29.29 | -0.57% | |
| 29.37 | 29.46 | 29.22 | 29.46 | +0.60% | |
| 29.00 | 29.36 | 28.99 | 29.29 | +0.89% | |
| 29.22 | 29.22 | 29.03 | 29.03 | -0.03% | |
| 28.87 | 29.04 | 28.87 | 29.04 | -0.06% | |
| 29.14 | 29.42 | 29.05 | 29.05 | -0.92% | |
| 29.16 | 29.33 | 29.16 | 29.32 | +0.78% | |
| 29.07 | 29.11 | 29.06 | 29.10 | +2.26% | |
| 28.45 | 28.45 | 28.45 | 28.45 | +0.76% | |
| 28.01 | 28.24 | 28.01 | 28.24 | -0.16% | |
| 28.31 | 28.31 | 28.07 | 28.28 | +0.03% | |
| 28.13 | 28.28 | 28.07 | 28.28 | +0.33% | |
| 28.00 | 28.42 | 28.00 | 28.18 | -0.33% | |
| 28.01 | 28.28 | 27.96 | 28.28 | -0.87% | |
| 28.44 | 28.52 | 28.37 | 28.52 | +0.60% | |
| 28.22 | 28.50 | 28.22 | 28.35 | +0.78% | |
| 28.33 | 28.33 | 28.13 | 28.13 | -0.75% | |
| 28.56 | 28.56 | 28.34 | 28.34 | -1.00% | |
| 28.53 | 28.63 | 28.51 | 28.63 | +0.58% | |
| 28.50 | 28.57 | 28.46 | 28.46 | +0.29% | |
| 28.32 | 28.39 | 28.26 | 28.38 | +0.58% | |
| 28.34 | 28.34 | 28.22 | 28.22 | -0.33% | |
| 28.38 | 28.38 | 28.31 | 28.31 | +0.08% | |
| 28.21 | 28.33 | 28.21 | 28.29 | +1.04% | |
| 27.92 | 28.00 | 27.92 | 28.00 | +0.27% | |
| 28.05 | 28.19 | 27.85 | 27.92 | +0.58% | |
| 27.84 | 27.84 | 27.76 | 27.76 | +0.68% | |
| 27.55 | 27.71 | 27.55 | 27.57 | +0.01% | |
| 27.52 | 27.57 | 27.49 | 27.57 | +0.60% | |
| 27.67 | 27.67 | 27.41 | 27.41 | — |