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
09:31 26.78 26.78 26.78 26.78 5.1K
09:32 26.82 26.82 26.75 26.75 42.4K
09:33 26.70 26.70 26.70 26.70 0.5K
09:34 26.78 26.78 26.78 26.78 7.9K
09:36 26.87 26.87 26.86 26.86 7.7K
09:37 26.86 26.86 26.86 26.86 2.0K
09:42 26.95 26.95 26.95 26.95 0.2K
09:43 26.92 26.92 26.92 26.92 0.3K
09:44 26.98 26.98 26.94 26.94 4.1K
09:45 26.97 26.99 26.97 26.97 1.5K
09:46 26.98 26.98 26.98 26.98 0.6K
09:48 26.98 26.98 26.98 26.98 0.1K
09:49 27.00 27.00 27.00 27.00 5.7K
09:50 26.99 26.99 26.99 26.99 5.0K
09:51 26.98 26.98 26.98 26.98 0.9K
09:52 27.01 27.01 27.01 27.01 2.8K
09:55 26.99 27.00 26.99 27.00 2.3K
09:57 26.99 26.99 26.99 26.99 0.8K
10:00 27.04 27.04 27.04 27.04 0.2K
10:01 27.03 27.03 27.03 27.03 0.3K
10:03 27.06 27.06 27.06 27.06 0.8K
10:04 27.06 27.06 27.06 27.06 0.9K
10:05 27.08 27.08 27.07 27.07 0.5K
10:06 27.08 27.08 27.08 27.08 3.0K
10:09 27.07 27.07 27.07 27.07 0.2K
10:10 27.08 27.08 27.08 27.08 1.3K
10:12 27.05 27.07 27.05 27.07 0.3K
10:14 27.10 27.10 27.10 27.10 0.3K
10:16 27.08 27.08 27.08 27.08 0.3K
10:20 27.11 27.11 27.11 27.11 0.7K
10:24 27.12 27.12 27.12 27.12 0.2K
10:26 27.13 27.13 27.13 27.13 0.7K
10:27 27.11 27.13 27.11 27.13 4.0K
10:28 27.12 27.12 27.08 27.08 2.5K
10:29 27.08 27.11 27.08 27.10 1.5K
10:30 27.11 27.11 27.10 27.11 3.7K
10:31 27.11 27.13 27.11 27.13 0.8K
10:34 27.12 27.12 27.12 27.12 0.5K
10:35 27.11 27.11 27.11 27.11 0.2K
10:36 27.11 27.11 27.09 27.09 1.6K
10:37 27.08 27.11 27.08 27.11 0.3K
10:38 27.09 27.09 27.06 27.09 3.1K
10:39 27.11 27.11 27.11 27.11 0.2K
10:40 27.11 27.11 27.06 27.06 2.1K
10:42 27.10 27.10 27.10 27.10 2.9K
10:43 27.13 27.13 27.13 27.13 1.8K
10:51 27.10 27.10 27.10 27.10 0.4K
10:53 27.08 27.08 27.08 27.08 0.6K
10:56 27.11 27.11 27.08 27.08 1.5K
10:57 27.07 27.09 27.07 27.09 0.8K
10:59 27.10 27.10 27.10 27.10 0.2K
11:00 27.09 27.11 27.09 27.10 3.5K
11:01 27.11 27.12 27.11 27.12 0.4K
11:02 27.13 27.13 27.13 27.13 1.0K
11:03 27.13 27.13 27.13 27.13 1.8K
11:05 27.15 27.15 27.15 27.14 0.1K
11:06 27.15 27.16 27.15 27.16 2.4K
11:09 27.16 27.16 27.16 27.16 0.3K
11:10 27.16 27.16 27.16 27.16 0.2K
11:11 27.17 27.17 27.17 27.17 0.7K
11:16 27.14 27.14 27.14 27.14 0.1K
11:17 27.18 27.18 27.16 27.16 0.3K
11:18 27.14 27.17 27.14 27.17 3.0K
11:19 27.18 27.18 27.17 27.17 3.0K
11:20 27.17 27.17 27.17 27.17 0.5K
11:24 27.18 27.18 27.16 27.16 0.6K
11:26 27.15 27.15 27.15 27.15 2.1K
11:27 27.15 27.15 27.15 27.15 0.4K
11:29 27.13 27.13 27.12 27.12 1.2K
11:30 27.12 27.14 27.12 27.14 4.2K
11:31 27.14 27.15 27.14 27.15 0.9K
11:32 27.14 27.14 27.10 27.13 1.6K
11:33 27.15 27.15 27.13 27.13 0.6K
11:37 27.13 27.13 27.12 27.12 0.4K
11:38 27.15 27.15 27.15 27.15 0.6K
11:40 27.15 27.15 27.15 27.15 0.5K
11:41 27.12 27.14 27.12 27.12 5.6K
11:42 27.11 27.11 27.11 27.11 0.2K
11:43 27.12 27.12 27.12 27.12 0.6K
11:44 27.12 27.12 27.12 27.12 0.9K
11:45 27.12 27.13 27.12 27.13 0.5K
11:48 27.12 27.12 27.12 27.12 0.3K
11:49 27.12 27.13 27.12 27.13 40.2K
11:50 27.14 27.14 27.14 27.14 2.1K
11:51 27.14 27.14 27.14 27.14 4.8K
11:55 27.12 27.12 27.12 27.12 0.4K
11:56 27.12 27.13 27.12 27.13 3.0K
12:01 27.10 27.10 27.09 27.09 1.0K
12:02 27.06 27.06 27.06 27.06 1.6K
12:03 27.09 27.09 27.09 27.09 0.9K
12:05 27.08 27.08 27.08 27.08 0.3K
12:06 27.07 27.07 27.06 27.06 4.5K
12:08 27.06 27.06 27.06 27.06 0.7K
12:14 27.09 27.10 27.08 27.10 1.3K
12:15 27.10 27.10 27.10 27.10 0.5K
12:18 27.03 27.04 27.03 27.04 2.5K
12:21 27.02 27.03 27.02 27.03 1.5K
12:26 26.96 26.96 26.94 26.94 0.8K
12:27 26.97 26.97 26.97 26.97 0.4K
12:28 26.96 26.96 26.96 26.96 0.5K
12:29 26.95 26.95 26.95 26.95 0.6K
12:31 26.92 26.92 26.92 26.92 1.0K
12:33 26.87 26.87 26.87 26.87 0.4K
12:34 26.85 26.85 26.85 26.85 0.4K
12:37 26.79 26.79 26.77 26.77 3.0K
12:38 26.83 26.83 26.83 26.83 18.4K
12:39 26.83 26.88 26.83 26.87 5.5K
12:40 26.85 26.85 26.85 26.85 1.7K
12:41 26.91 26.91 26.91 26.91 0.2K
12:42 26.96 26.96 26.96 26.96 1.7K
12:44 26.97 26.97 26.97 26.97 1.8K
12:47 27.00 27.00 27.00 27.00 1.7K
12:48 26.96 26.96 26.96 26.96 1.2K
12:50 26.98 26.98 26.98 26.98 0.9K
12:53 26.99 26.99 26.99 26.99 0.5K
12:59 26.92 26.92 26.92 26.92 0.8K
13:01 26.97 26.99 26.97 26.99 2.1K
13:02 26.98 27.01 26.98 27.01 3.5K
13:03 27.03 27.03 27.01 27.01 0.7K
13:04 27.01 27.03 27.01 27.03 0.6K
13:06 27.02 27.02 27.02 27.02 0.6K
13:07 26.99 27.00 26.99 27.00 1.4K
13:12 27.04 27.04 27.04 27.04 0.4K
13:13 27.07 27.07 27.02 27.07 1.2K
13:16 27.08 27.08 27.06 27.08 1.1K
13:18 27.08 27.08 27.07 27.07 0.4K
13:19 27.07 27.11 27.07 27.11 0.8K
13:20 27.12 27.12 27.12 27.12 0.3K
13:22 27.11 27.11 27.11 27.11 0.1K
13:23 27.13 27.13 27.13 27.13 0.4K
13:24 27.13 27.13 27.13 27.13 0.6K
13:28 27.19 27.19 27.19 27.19 0.3K
13:29 27.20 27.20 27.20 27.20 0.2K
13:30 27.20 27.22 27.20 27.22 0.4K
13:33 27.22 27.22 27.22 27.22 0.3K
13:34 27.22 27.22 27.22 27.22 0.1K
13:35 27.22 27.22 27.22 27.22 0.7K
13:42 27.22 27.22 27.22 27.22 0.9K
13:43 27.24 27.24 27.24 27.24 1.1K
13:44 27.26 27.26 27.26 27.26 0.2K
13:46 27.25 27.25 27.25 27.25 1.3K
13:48 27.28 27.28 27.28 27.28 1.7K
13:49 27.28 27.28 27.28 27.28 1.1K
13:53 27.27 27.27 27.27 27.27 0.3K
13:54 27.26 27.26 27.26 27.26 0.5K
13:55 27.26 27.26 27.26 27.26 0.5K
13:56 27.24 27.25 27.24 27.25 0.3K
13:58 27.26 27.26 27.26 27.26 1.0K
13:59 27.27 27.28 27.27 27.28 2.1K
14:00 27.27 27.27 27.27 27.27 0.3K
14:03 27.28 27.28 27.28 27.28 0.8K
14:05 27.29 27.29 27.29 27.29 0.8K
14:06 27.30 27.30 27.30 27.30 0.4K
14:07 27.30 27.30 27.30 27.30 0.5K
14:08 27.30 27.30 27.30 27.30 0.2K
14:10 27.28 27.29 27.28 27.29 0.7K
14:12 27.27 27.27 27.27 27.27 1.0K
14:13 27.29 27.29 27.27 27.27 2.4K
14:14 27.28 27.28 27.28 27.28 0.2K
14:15 27.28 27.28 27.28 27.28 0.8K
14:20 27.28 27.28 27.28 27.28 0.2K
14:21 27.27 27.27 27.27 27.27 1.3K
14:23 27.25 27.27 27.25 27.27 1.8K
14:25 27.26 27.27 27.26 27.27 1.0K
14:26 27.26 27.26 27.26 27.26 0.5K
14:27 27.27 27.27 27.27 27.27 1.0K
14:29 27.25 27.26 27.25 27.26 0.5K
14:31 27.25 27.25 27.25 27.25 0.7K
14:33 27.26 27.26 27.26 27.26 0.3K
14:34 27.25 27.26 27.25 27.26 0.8K
14:35 27.26 27.26 27.26 27.26 0.3K
14:36 27.26 27.26 27.26 27.26 0.2K
14:37 27.26 27.26 27.26 27.26 0.2K
14:38 27.26 27.26 27.26 27.26 2.0K
14:39 27.26 27.26 27.25 27.25 0.4K
14:40 27.25 27.26 27.24 27.26 7.7K
14:41 27.26 27.26 27.26 27.26 0.2K
14:42 27.25 27.25 27.25 27.25 0.5K
14:43 27.25 27.26 27.25 27.26 11.7K
14:44 27.26 27.26 27.26 27.26 3.6K
14:45 27.25 27.25 27.25 27.25 0.3K
14:48 27.26 27.26 27.25 27.26 5.3K
14:49 27.26 27.26 27.26 27.26 0.1K
14:51 27.25 27.25 27.25 27.25 0.2K
14:52 27.26 27.26 27.25 27.25 1.5K
14:53 27.26 27.26 27.25 27.25 1.9K
14:54 27.24 27.24 27.24 27.24 0.6K
14:58 27.24 27.24 27.24 27.24 0.2K
14:59 27.24 27.24 27.24 27.24 2.3K
15:00 27.24 27.24 27.24 27.24 2.9K
15:01 27.28 27.28 27.28 27.28 0.5K
15:03 27.28 27.28 27.27 27.27 1.0K
15:05 27.26 27.26 27.26 27.26 1.0K
15:06 27.26 27.26 27.26 27.26 1.8K
15:08 27.25 27.25 27.25 27.25 0.4K
15:10 27.23 27.23 27.21 27.21 2.4K
15:11 27.25 27.25 27.25 27.25 0.1K
15:12 27.26 27.27 27.26 27.27 1.1K
15:13 27.27 27.27 27.26 27.26 1.0K
15:14 27.26 27.27 27.26 27.27 0.4K
15:15 27.26 27.26 27.26 27.26 0.2K
15:17 27.24 27.24 27.24 27.24 0.8K
15:18 27.24 27.24 27.24 27.24 0.3K
15:19 27.24 27.24 27.24 27.24 1.3K
15:21 27.24 27.24 27.24 27.24 0.4K
15:22 27.24 27.24 27.24 27.24 0.3K
15:23 27.25 27.25 27.24 27.24 0.4K
15:24 27.25 27.25 27.25 27.25 0.3K
15:25 27.24 27.26 27.24 27.26 1.8K
15:26 27.27 27.27 27.26 27.26 2.0K
15:27 27.26 27.26 27.26 27.26 1.3K
15:28 27.26 27.26 27.26 27.26 0.2K
15:29 27.26 27.26 27.26 27.26 0.2K
15:30 27.26 27.26 27.26 27.26 0.6K
15:31 27.26 27.27 27.26 27.26 2.4K
15:32 27.26 27.26 27.26 27.26 0.3K
15:33 27.26 27.28 27.26 27.27 1.1K
15:34 27.27 27.27 27.27 27.27 1.3K
15:35 27.26 27.27 27.26 27.27 0.9K
15:36 27.28 27.28 27.28 27.28 3.7K
15:37 27.26 27.27 27.26 27.27 3.4K
15:38 27.26 27.26 27.25 27.26 2.4K
15:40 27.26 27.26 27.25 27.25 1.5K
15:41 27.25 27.26 27.25 27.26 18.4K
15:42 27.26 27.26 27.26 27.26 11.2K
15:43 27.26 27.26 27.25 27.25 1.1K
15:44 27.22 27.25 27.22 27.25 2.8K
15:45 27.25 27.25 27.25 27.25 6.6K
15:46 27.25 27.25 27.24 27.25 0.9K
15:47 27.25 27.26 27.25 27.26 5.9K
15:48 27.26 27.26 27.26 27.26 0.2K
15:49 27.26 27.26 27.26 27.26 0.2K
15:50 27.27 27.27 27.27 27.27 0.5K
15:51 27.27 27.28 27.27 27.28 0.8K
15:52 27.29 27.29 27.29 27.29 0.1K
15:53 27.28 27.28 27.28 27.28 0.6K
15:54 27.29 27.30 27.28 27.28 2.4K
15:55 27.28 27.29 27.28 27.29 1.6K
15:57 27.29 27.29 27.29 27.29 2.5K
15:58 27.31 27.31 27.31 27.31 1.0K
15:59 27.30 27.31 27.29 27.31 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available