iShares A.I. Innovation and Tech Active ETF

BAI
🏛️ usa →
34.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.48 28.48 28.47 28.47 33.8K
09:32 28.53 28.53 28.46 28.46 0.8K
09:33 28.42 28.42 28.42 28.42 1.3K
09:34 28.36 28.36 28.36 28.36 4.3K
09:35 28.37 28.37 28.37 28.37 1.5K
09:36 28.35 28.39 28.35 28.39 3.7K
09:39 28.36 28.36 28.36 28.36 1.3K
09:40 28.37 28.37 28.37 28.37 0.3K
09:42 28.40 28.44 28.40 28.43 2.5K
09:43 28.40 28.41 28.37 28.37 2.4K
09:44 28.37 28.40 28.37 28.40 1.1K
09:51 28.41 28.41 28.41 28.41 1.0K
09:55 28.45 28.46 28.45 28.46 1.3K
09:57 28.43 28.43 28.43 28.43 0.5K
09:58 28.43 28.43 28.43 28.43 1.5K
09:59 28.41 28.41 28.41 28.41 0.3K
10:03 28.48 28.48 28.48 28.48 0.1K
10:04 28.46 28.46 28.46 28.46 0.2K
10:05 28.46 28.46 28.46 28.46 1.6K
10:07 28.44 28.44 28.44 28.44 1.6K
10:11 28.41 28.41 28.41 28.41 1.0K
10:13 28.42 28.42 28.42 28.42 0.2K
10:14 28.44 28.44 28.44 28.44 0.5K
10:15 28.44 28.44 28.44 28.44 0.1K
10:16 28.43 28.43 28.43 28.43 0.1K
10:17 28.43 28.43 28.43 28.43 0.8K
10:18 28.42 28.42 28.42 28.42 0.3K
10:19 28.40 28.40 28.40 28.40 1.3K
10:20 28.38 28.38 28.37 28.37 1.4K
10:21 28.37 28.37 28.35 28.35 1.2K
10:23 28.36 28.36 28.36 28.36 1.3K
10:25 28.30 28.30 28.30 28.30 6.0K
10:29 28.15 28.15 28.15 28.15 0.7K
10:30 28.20 28.20 28.20 28.20 1.3K
10:38 27.99 27.99 27.99 27.99 7.2K
10:43 28.09 28.09 28.09 28.09 0.7K
10:44 28.09 28.09 28.09 28.09 0.3K
10:45 28.07 28.07 28.07 28.07 0.1K
10:47 28.06 28.06 28.06 28.06 0.2K
10:48 28.05 28.05 28.05 28.05 0.9K
10:49 28.02 28.02 28.02 28.02 1.3K
10:53 27.99 27.99 27.99 27.99 0.7K
10:54 27.98 27.98 27.98 27.98 1.9K
10:57 27.91 27.94 27.91 27.94 4.1K
11:03 27.91 27.91 27.91 27.91 1.5K
11:05 27.91 27.91 27.91 27.91 0.6K
11:09 27.89 27.89 27.79 27.79 1.4K
11:10 27.81 27.81 27.81 27.81 1.9K
11:13 27.86 27.86 27.84 27.84 0.5K
11:14 27.90 27.90 27.90 27.90 1.2K
11:19 27.94 27.94 27.94 27.94 1.8K
11:20 27.94 27.94 27.94 27.94 0.8K
11:24 27.99 27.99 27.99 27.99 0.5K
11:28 28.03 28.03 28.03 28.03 0.2K
11:30 28.00 28.00 28.00 28.00 0.3K
11:31 28.02 28.02 28.02 28.02 0.2K
11:37 28.02 28.02 28.02 28.02 0.2K
11:39 28.01 28.01 28.00 28.00 0.6K
11:43 28.01 28.01 28.01 28.01 1.5K
11:45 27.99 27.99 27.99 27.99 0.6K
11:48 27.98 27.98 27.98 27.98 0.2K
11:53 27.98 27.98 27.98 27.98 0.6K
11:57 28.02 28.02 28.02 28.02 0.7K
12:00 28.04 28.04 28.02 28.02 0.5K
12:05 28.07 28.07 28.07 28.07 0.4K
12:13 28.07 28.08 28.05 28.08 8.4K
12:15 28.10 28.10 28.10 28.10 3.7K
12:19 28.08 28.08 28.07 28.07 0.5K
12:20 28.05 28.05 28.05 28.05 3.4K
12:24 28.09 28.09 28.08 28.09 1.6K
12:25 28.09 28.15 28.09 28.15 1.0K
12:27 28.11 28.11 28.11 28.11 0.1K
12:31 28.03 28.03 28.03 28.03 0.2K
12:33 28.08 28.08 28.08 28.08 0.2K
12:34 28.08 28.08 28.08 28.08 0.4K
12:38 28.04 28.04 28.04 28.04 0.6K
12:42 28.09 28.09 28.09 28.09 1.2K
12:48 28.12 28.12 28.12 28.12 0.2K
12:56 28.10 28.10 28.10 28.10 3.2K
13:14 28.09 28.09 28.09 28.09 0.3K
13:28 28.19 28.19 28.19 28.19 1.4K
13:30 28.18 28.18 28.18 28.18 0.5K
13:41 28.21 28.21 28.18 28.18 0.8K
13:42 28.18 28.18 28.18 28.18 0.2K
13:45 28.23 28.23 28.23 28.23 0.1K
13:50 28.24 28.24 28.24 28.24 0.3K
13:58 28.26 28.26 28.26 28.26 0.3K
14:00 28.23 28.25 28.23 28.25 1.8K
14:10 28.21 28.21 28.21 28.21 0.4K
14:15 28.16 28.16 28.16 28.16 0.1K
14:16 28.16 28.16 28.16 28.16 0.6K
14:26 28.13 28.13 28.13 28.13 0.7K
14:31 28.10 28.10 28.10 28.10 1.5K
14:46 28.12 28.12 28.12 28.12 0.8K
15:13 28.06 28.06 28.06 28.06 0.6K
15:18 28.05 28.05 28.05 28.05 0.6K
15:25 28.05 28.05 28.05 28.05 0.1K
15:26 28.03 28.03 28.03 28.03 4.6K
15:31 28.00 28.00 28.00 28.00 0.3K
15:34 28.05 28.05 28.05 28.05 0.2K
15:39 28.01 28.01 28.01 28.01 0.1K
15:40 27.99 27.99 27.99 27.99 0.3K
15:42 28.04 28.04 28.04 28.04 1.8K
15:46 28.03 28.03 28.03 28.03 0.1K
15:50 28.09 28.09 28.09 28.09 1.9K
15:59 28.10 28.10 28.07 28.07 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available