iShares A.I. Innovation and Tech Active ETF

BAI
🏛️ usa →
33.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.96 26.98 26.96 26.98 6.3K
09:31 27.02 27.02 27.02 27.02 0.4K
09:32 27.03 27.03 27.03 27.03 1.4K
09:36 27.05 27.05 27.03 27.03 0.3K
09:37 27.05 27.05 27.05 27.05 0.9K
09:38 27.06 27.07 27.06 27.07 1.3K
09:41 27.10 27.10 27.07 27.08 1.2K
09:43 27.11 27.12 27.11 27.12 3.6K
09:44 27.10 27.10 27.10 27.10 0.7K
09:45 27.12 27.12 27.12 27.12 0.2K
09:47 27.15 27.15 27.15 27.15 0.1K
09:49 27.16 27.16 27.16 27.16 1.9K
09:50 27.16 27.16 27.16 27.16 0.1K
09:51 27.16 27.16 27.16 27.16 2.2K
09:54 27.17 27.17 27.17 27.17 0.1K
09:55 27.13 27.13 27.13 27.13 0.5K
09:56 27.11 27.13 27.11 27.13 0.6K
09:59 27.10 27.10 27.09 27.10 3.3K
10:00 27.10 27.12 27.10 27.12 0.9K
10:01 27.13 27.14 27.13 27.14 2.7K
10:02 27.13 27.13 27.13 27.13 1.1K
10:04 27.09 27.09 27.09 27.09 7.9K
10:05 27.10 27.10 27.10 27.10 0.5K
10:07 27.13 27.17 27.13 27.17 5.0K
10:08 27.17 27.17 27.17 27.17 0.2K
10:09 27.16 27.16 27.16 27.16 0.3K
10:12 27.17 27.17 27.17 27.17 0.5K
10:13 27.17 27.17 27.17 27.17 0.1K
10:14 27.18 27.19 27.18 27.19 1.4K
10:15 27.20 27.20 27.20 27.20 0.9K
10:17 27.19 27.20 27.19 27.20 0.9K
10:20 27.19 27.20 27.18 27.20 11.2K
10:21 27.19 27.19 27.18 27.19 3.7K
10:22 27.19 27.19 27.19 27.19 3.1K
10:23 27.21 27.21 27.21 27.21 0.5K
10:24 27.22 27.22 27.21 27.22 3.4K
10:25 27.21 27.21 27.21 27.21 0.8K
10:26 27.19 27.19 27.19 27.19 0.3K
10:28 27.21 27.21 27.21 27.21 0.7K
10:31 27.18 27.21 27.18 27.21 0.7K
10:32 27.20 27.22 27.20 27.20 3.1K
10:33 27.22 27.22 27.22 27.22 0.7K
10:34 27.21 27.21 27.21 27.21 2.8K
10:36 27.21 27.21 27.21 27.21 0.5K
10:37 27.21 27.23 27.21 27.22 2.5K
10:39 27.23 27.24 27.23 27.24 4.3K
10:40 27.21 27.23 27.21 27.23 1.1K
10:41 27.23 27.23 27.23 27.23 0.1K
10:42 27.24 27.24 27.24 27.23 0.8K
10:45 27.23 27.24 27.23 27.24 2.2K
10:46 27.24 27.24 27.24 27.24 0.4K
10:47 27.23 27.23 27.23 27.23 0.6K
10:48 27.23 27.24 27.23 27.23 3.3K
10:49 27.23 27.25 27.23 27.25 4.0K
10:51 27.23 27.23 27.22 27.23 3.6K
10:52 27.23 27.23 27.23 27.23 0.2K
10:53 27.24 27.24 27.24 27.24 0.4K
10:55 27.22 27.24 27.21 27.21 2.1K
10:56 27.23 27.23 27.23 27.23 0.3K
10:58 27.22 27.22 27.21 27.21 4.7K
11:00 27.23 27.23 27.23 27.23 0.5K
11:01 27.23 27.26 27.22 27.26 8.5K
11:02 27.29 27.29 27.29 27.29 5.0K
11:03 27.29 27.29 27.29 27.29 0.3K
11:04 27.28 27.28 27.27 27.27 1.5K
11:05 27.29 27.29 27.29 27.29 0.4K
11:07 27.26 27.26 27.24 27.25 0.9K
11:09 27.23 27.23 27.23 27.23 0.3K
11:10 27.21 27.21 27.21 27.21 0.1K
11:11 27.22 27.25 27.22 27.25 2.2K
11:13 27.22 27.23 27.22 27.23 0.6K
11:15 27.21 27.23 27.21 27.23 16.7K
11:16 27.23 27.23 27.23 27.23 0.3K
11:17 27.22 27.22 27.22 27.22 0.1K
11:18 27.19 27.19 27.19 27.19 0.3K
11:19 27.19 27.19 27.19 27.19 0.3K
11:21 27.19 27.19 27.19 27.19 0.5K
11:22 27.19 27.19 27.19 27.19 0.3K
11:23 27.15 27.16 27.14 27.16 2.1K
11:25 27.17 27.17 27.17 27.17 0.4K
11:28 27.16 27.17 27.16 27.17 0.5K
11:29 27.17 27.20 27.17 27.20 1.2K
11:31 27.20 27.20 27.19 27.19 0.8K
11:32 27.18 27.18 27.18 27.18 0.6K
11:33 27.18 27.18 27.18 27.18 0.5K
11:35 27.20 27.20 27.20 27.20 0.7K
11:36 27.20 27.20 27.20 27.20 0.1K
11:37 27.19 27.19 27.19 27.19 0.2K
11:38 27.20 27.20 27.20 27.20 1.1K
11:42 27.22 27.22 27.20 27.20 0.2K
11:43 27.21 27.21 27.21 27.21 0.5K
11:48 27.19 27.19 27.19 27.19 3.9K
11:50 27.19 27.19 27.19 27.19 0.1K
11:52 27.20 27.20 27.20 27.20 3.4K
11:55 27.20 27.20 27.20 27.20 0.7K
11:56 27.18 27.18 27.18 27.18 1.0K
11:57 27.19 27.19 27.19 27.19 0.5K
11:59 27.21 27.21 27.21 27.21 0.3K
12:00 27.21 27.21 27.21 27.21 0.4K
12:02 27.22 27.22 27.22 27.22 0.6K
12:04 27.20 27.21 27.20 27.21 2.0K
12:05 27.18 27.18 27.18 27.18 0.9K
12:09 27.24 27.25 27.24 27.25 0.6K
12:10 27.24 27.24 27.22 27.22 0.4K
12:11 27.24 27.24 27.24 27.24 0.2K
12:12 27.24 27.24 27.24 27.24 0.9K
12:14 27.25 27.25 27.25 27.24 4.0K
12:15 27.25 27.25 27.25 27.25 0.2K
12:16 27.24 27.24 27.24 27.24 0.5K
12:17 27.25 27.25 27.25 27.25 0.3K
12:18 27.25 27.25 27.25 27.25 0.3K
12:19 27.25 27.25 27.25 27.25 0.3K
12:21 27.26 27.26 27.25 27.26 0.8K
12:22 27.26 27.27 27.26 27.27 2.8K
12:23 27.26 27.26 27.25 27.25 0.5K
12:25 27.25 27.25 27.25 27.25 0.3K
12:26 27.26 27.26 27.26 27.26 2.3K
12:27 27.26 27.26 27.25 27.26 2.6K
12:28 27.28 27.29 27.28 27.29 1.1K
12:29 27.30 27.30 27.30 27.30 0.8K
12:30 27.29 27.29 27.27 27.27 0.9K
12:31 27.28 27.28 27.24 27.24 1.3K
12:32 27.24 27.24 27.24 27.24 0.7K
12:33 27.24 27.28 27.24 27.27 4.1K
12:35 27.28 27.28 27.28 27.28 0.2K
12:37 27.27 27.27 27.27 27.27 0.2K
12:38 27.28 27.29 27.28 27.28 0.7K
12:40 27.29 27.31 27.29 27.31 1.6K
12:41 27.32 27.32 27.32 27.32 0.4K
12:42 27.32 27.32 27.32 27.32 0.4K
12:43 27.31 27.31 27.31 27.31 0.8K
12:44 27.31 27.31 27.31 27.31 1.6K
12:46 27.30 27.30 27.28 27.28 1.3K
12:47 27.30 27.30 27.30 27.30 0.4K
12:48 27.29 27.29 27.28 27.28 1.0K
12:49 27.28 27.28 27.27 27.27 0.5K
12:51 27.25 27.27 27.23 27.23 1.7K
12:55 27.25 27.25 27.25 27.25 3.7K
12:56 27.24 27.24 27.24 27.24 0.3K
12:57 27.24 27.24 27.24 27.24 0.3K
12:58 27.24 27.24 27.24 27.24 1.4K
12:59 27.24 27.24 27.24 27.24 0.7K
13:00 27.23 27.24 27.23 27.24 0.7K
13:01 27.23 27.23 27.23 27.23 1.0K
13:03 27.27 27.27 27.27 27.27 0.3K
13:06 27.27 27.27 27.26 27.26 2.7K
13:07 27.28 27.28 27.28 27.28 0.2K
13:08 27.28 27.28 27.26 27.26 1.9K
13:09 27.27 27.27 27.27 27.27 0.3K
13:10 27.28 27.28 27.28 27.28 0.2K
13:11 27.28 27.28 27.28 27.28 0.2K
13:12 27.29 27.29 27.29 27.29 1.2K
13:14 27.26 27.26 27.26 27.26 0.1K
13:15 27.27 27.27 27.27 27.27 0.2K
13:16 27.25 27.25 27.25 27.25 0.2K
13:17 27.26 27.26 27.26 27.26 0.7K
13:20 27.26 27.26 27.25 27.25 9.7K
13:21 27.26 27.26 27.26 27.26 0.3K
13:22 27.25 27.25 27.25 27.25 5.1K
13:23 27.26 27.26 27.24 27.24 12.0K
13:25 27.25 27.26 27.25 27.25 2.0K
13:26 27.24 27.24 27.24 27.24 0.3K
13:28 27.24 27.24 27.24 27.24 0.4K
13:30 27.24 27.24 27.24 27.24 0.1K
13:31 27.24 27.25 27.24 27.25 2.0K
13:32 27.26 27.26 27.25 27.26 19.4K
13:33 27.25 27.26 27.25 27.26 7.8K
13:34 27.26 27.26 27.26 27.26 3.9K
13:35 27.27 27.27 27.25 27.26 2.0K
13:36 27.26 27.26 27.25 27.25 0.7K
13:38 27.26 27.26 27.26 27.26 0.4K
13:39 27.26 27.26 27.26 27.26 1.9K
13:42 27.25 27.25 27.25 27.25 4.1K
13:43 27.25 27.25 27.25 27.25 0.8K
13:44 27.25 27.25 27.23 27.25 3.0K
13:45 27.24 27.26 27.23 27.26 10.8K
13:46 27.25 27.25 27.25 27.25 0.2K
13:48 27.25 27.25 27.25 27.25 0.5K
13:49 27.25 27.25 27.25 27.25 0.1K
13:50 27.25 27.26 27.24 27.25 1.6K
13:51 27.25 27.25 27.25 27.25 3.8K
13:53 27.26 27.26 27.26 27.26 0.1K
13:54 27.26 27.26 27.26 27.26 2.1K
13:55 27.26 27.26 27.26 27.26 1.9K
13:56 27.25 27.25 27.25 27.25 0.4K
13:57 27.24 27.24 27.24 27.23 0.7K
14:00 27.22 27.22 27.22 27.22 0.3K
14:02 27.22 27.23 27.22 27.23 0.9K
14:04 27.23 27.24 27.22 27.24 2.1K
14:05 27.24 27.24 27.24 27.24 1.0K
14:07 27.24 27.24 27.24 27.24 0.5K
14:09 27.24 27.24 27.24 27.24 0.3K
14:10 27.24 27.24 27.24 27.24 0.6K
14:14 27.23 27.23 27.23 27.23 0.3K
14:16 27.24 27.24 27.24 27.24 2.4K
14:17 27.23 27.23 27.23 27.23 1.5K
14:20 27.23 27.23 27.23 27.23 0.6K
14:21 27.21 27.21 27.21 27.21 0.1K
14:22 27.23 27.23 27.23 27.23 0.7K
14:23 27.22 27.22 27.21 27.21 1.0K
14:25 27.19 27.19 27.19 27.19 0.7K
14:26 27.19 27.19 27.19 27.19 0.9K
14:27 27.18 27.18 27.17 27.17 0.5K
14:29 27.19 27.19 27.19 27.19 0.3K
14:31 27.19 27.19 27.18 27.18 6.2K
14:33 27.19 27.19 27.19 27.19 1.8K
14:34 27.18 27.18 27.18 27.18 0.6K
14:35 27.19 27.19 27.19 27.19 0.5K
14:36 27.20 27.20 27.20 27.20 2.1K
14:37 27.19 27.20 27.19 27.20 7.2K
14:38 27.19 27.19 27.19 27.19 5.2K
14:39 27.19 27.19 27.19 27.19 0.4K
14:42 27.20 27.20 27.19 27.19 9.5K
14:43 27.19 27.19 27.18 27.18 0.9K
14:44 27.17 27.17 27.17 27.17 0.9K
14:45 27.17 27.17 27.17 27.17 0.3K
14:46 27.16 27.17 27.16 27.17 0.8K
14:50 27.18 27.18 27.18 27.18 0.1K
14:51 27.19 27.19 27.18 27.18 0.9K
14:52 27.19 27.19 27.19 27.19 1.8K
14:53 27.18 27.20 27.18 27.20 2.6K
14:54 27.20 27.20 27.20 27.20 0.2K
14:55 27.19 27.19 27.18 27.18 1.3K
14:56 27.18 27.18 27.18 27.18 0.3K
14:57 27.18 27.18 27.18 27.18 0.8K
14:59 27.21 27.21 27.21 27.21 0.1K
15:00 27.20 27.20 27.20 27.20 0.1K
15:01 27.20 27.20 27.19 27.20 1.1K
15:03 27.20 27.20 27.20 27.20 0.8K
15:04 27.20 27.20 27.20 27.20 0.7K
15:05 27.21 27.21 27.21 27.21 0.6K
15:06 27.22 27.22 27.22 27.21 3.0K
15:07 27.22 27.22 27.21 27.21 1.6K
15:08 27.21 27.21 27.21 27.21 0.4K
15:09 27.21 27.21 27.21 27.21 0.3K
15:10 27.21 27.21 27.18 27.18 1.1K
15:11 27.20 27.20 27.18 27.18 1.9K
15:13 27.18 27.18 27.18 27.18 0.2K
15:14 27.22 27.22 27.18 27.22 0.8K
15:15 27.20 27.20 27.20 27.20 0.3K
15:16 27.18 27.22 27.18 27.22 4.8K
15:17 27.22 27.22 27.21 27.22 1.7K
15:19 27.22 27.23 27.21 27.23 7.1K
15:20 27.23 27.23 27.23 27.23 5.9K
15:22 27.19 27.21 27.19 27.20 3.4K
15:23 27.20 27.22 27.20 27.22 1.0K
15:24 27.20 27.20 27.20 27.20 0.3K
15:25 27.21 27.21 27.17 27.17 7.7K
15:26 27.17 27.17 27.17 27.17 0.5K
15:27 27.18 27.18 27.18 27.18 0.4K
15:28 27.18 27.18 27.18 27.18 0.3K
15:29 27.18 27.18 27.18 27.18 0.5K
15:32 27.17 27.18 27.17 27.18 1.3K
15:33 27.16 27.18 27.16 27.17 0.9K
15:34 27.18 27.19 27.18 27.18 46.0K
15:35 27.18 27.19 27.18 27.19 2.6K
15:36 27.19 27.19 27.19 27.19 0.4K
15:37 27.19 27.19 27.18 27.18 2.9K
15:38 27.18 27.18 27.18 27.18 3.2K
15:40 27.18 27.18 27.18 27.18 0.3K
15:41 27.17 27.17 27.17 27.17 1.0K
15:42 27.17 27.17 27.17 27.17 0.7K
15:43 27.17 27.17 27.17 27.17 0.8K
15:45 27.16 27.16 27.16 27.16 2.5K
15:46 27.17 27.17 27.16 27.16 3.3K
15:47 27.15 27.16 27.15 27.16 0.6K
15:48 27.17 27.17 27.16 27.16 0.9K
15:50 27.15 27.15 27.15 27.15 2.5K
15:51 27.17 27.17 27.14 27.14 10.0K
15:52 27.16 27.16 27.16 27.16 5.2K
15:53 27.16 27.16 27.15 27.16 3.4K
15:54 27.14 27.16 27.14 27.16 2.9K
15:55 27.15 27.17 27.15 27.17 4.2K
15:56 27.17 27.17 27.17 27.17 2.6K
15:57 27.18 27.19 27.18 27.19 4.3K
15:58 27.20 27.20 27.19 27.19 3.4K
15:59 27.19 27.22 27.19 27.22 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available