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 28.18 28.19 28.18 28.19 8.3K
09:32 28.17 28.17 28.17 28.17 0.2K
09:33 28.17 28.17 28.17 28.17 0.2K
09:34 28.17 28.17 28.17 28.17 0.2K
09:35 28.15 28.15 28.15 28.15 1.3K
09:36 28.15 28.15 28.14 28.14 4.4K
09:40 28.20 28.20 28.20 28.20 1.1K
09:41 28.20 28.21 28.20 28.21 0.6K
09:42 28.20 28.20 28.20 28.20 0.3K
09:43 28.24 28.24 28.24 28.24 0.3K
09:44 28.25 28.25 28.25 28.25 1.5K
09:46 28.21 28.21 28.21 28.21 1.6K
09:47 28.21 28.21 28.21 28.21 0.4K
09:48 28.20 28.20 28.20 28.20 0.2K
09:49 28.21 28.21 28.21 28.21 0.9K
09:50 28.14 28.14 28.14 28.14 0.5K
09:51 28.14 28.14 28.11 28.11 0.4K
09:52 28.13 28.14 28.13 28.14 0.8K
09:55 28.19 28.19 28.19 28.19 0.2K
09:57 28.18 28.18 28.18 28.18 0.3K
09:58 28.19 28.19 28.19 28.19 0.3K
10:04 28.17 28.17 28.17 28.17 0.3K
10:07 28.17 28.17 28.17 28.17 0.2K
10:09 28.17 28.17 28.17 28.17 0.6K
10:10 28.17 28.17 28.17 28.17 0.1K
10:11 28.17 28.17 28.17 28.17 0.3K
10:14 28.16 28.16 28.14 28.14 1.0K
10:15 28.14 28.14 28.13 28.13 2.4K
10:16 28.15 28.15 28.15 28.15 3.9K
10:19 28.14 28.14 28.13 28.13 0.3K
10:20 28.13 28.15 28.13 28.15 0.5K
10:22 28.13 28.13 28.13 28.13 0.4K
10:24 28.11 28.11 28.11 28.11 0.1K
10:25 28.14 28.14 28.14 28.14 0.7K
10:26 28.11 28.11 28.11 28.11 0.2K
10:28 28.14 28.14 28.14 28.14 3.4K
10:30 28.14 28.16 28.14 28.16 2.3K
10:33 28.14 28.14 28.14 28.14 0.1K
10:34 28.14 28.14 28.14 28.14 1.6K
10:35 28.15 28.15 28.15 28.15 0.6K
10:36 28.15 28.15 28.15 28.15 0.2K
10:39 28.17 28.17 28.17 28.17 0.2K
10:43 28.15 28.15 28.15 28.15 0.3K
10:44 28.12 28.16 28.12 28.15 3.2K
10:45 28.15 28.15 28.15 28.15 0.3K
10:46 28.15 28.15 28.15 28.15 0.4K
10:47 28.13 28.15 28.13 28.15 1.1K
10:49 28.07 28.07 28.07 28.07 0.6K
10:51 28.06 28.08 28.06 28.07 1.0K
10:52 28.07 28.07 28.07 28.07 0.5K
10:53 28.12 28.13 28.11 28.13 0.8K
10:54 28.11 28.11 28.11 28.11 0.8K
10:56 28.11 28.11 28.11 28.11 0.1K
10:57 28.12 28.12 28.12 28.12 0.3K
10:58 28.14 28.14 28.14 28.14 1.1K
11:00 28.13 28.13 28.13 28.13 0.7K
11:01 28.14 28.14 28.14 28.14 0.7K
11:03 28.08 28.08 28.08 28.08 0.4K
11:04 28.07 28.07 28.07 28.07 0.1K
11:06 28.06 28.06 28.06 28.06 0.6K
11:07 28.09 28.09 28.09 28.09 0.2K
11:08 28.10 28.10 28.10 28.10 0.2K
11:10 28.09 28.09 28.06 28.08 0.6K
11:11 28.07 28.08 28.06 28.06 0.8K
11:12 28.09 28.10 28.06 28.06 3.1K
11:13 28.06 28.06 28.06 28.06 0.9K
11:16 28.08 28.08 28.08 28.08 0.2K
11:17 28.04 28.07 28.04 28.07 1.4K
11:18 28.04 28.04 28.04 28.04 0.3K
11:23 28.06 28.06 28.06 28.06 0.3K
11:27 28.07 28.07 28.07 28.07 0.9K
11:28 28.09 28.09 28.09 28.09 2.5K
11:30 28.05 28.05 28.05 28.05 0.9K
11:32 28.05 28.05 28.05 28.05 0.9K
11:34 28.03 28.03 28.03 28.03 0.3K
11:36 28.04 28.04 28.04 28.04 0.2K
11:38 28.03 28.03 28.03 28.03 0.3K
11:40 28.04 28.04 28.04 28.04 0.8K
11:47 28.05 28.05 28.05 28.05 1.4K
11:48 28.04 28.07 28.04 28.07 1.4K
11:52 28.06 28.06 28.05 28.05 1.8K
11:57 28.07 28.07 28.07 28.07 1.2K
11:59 28.04 28.04 28.04 28.04 0.3K
12:00 28.05 28.05 28.05 28.05 0.6K
12:01 28.06 28.06 28.06 28.06 0.2K
12:02 28.04 28.04 28.04 28.04 0.5K
12:04 28.05 28.05 28.05 28.05 0.7K
12:06 28.05 28.05 28.05 28.05 0.2K
12:08 28.05 28.05 28.04 28.04 1.2K
12:13 28.01 28.01 28.01 28.01 2.8K
12:18 28.05 28.05 28.05 28.05 1.1K
12:19 28.06 28.06 28.05 28.06 1.1K
12:20 28.05 28.05 28.05 28.05 1.0K
12:21 28.04 28.04 28.04 28.04 2.6K
12:22 28.05 28.05 28.05 28.05 2.4K
12:23 28.06 28.07 28.06 28.06 1.4K
12:24 28.06 28.06 28.06 28.06 0.5K
12:25 28.06 28.07 28.06 28.07 0.8K
12:26 28.07 28.07 28.07 28.07 7.2K
12:27 28.07 28.07 28.07 28.07 0.7K
12:30 28.07 28.07 28.07 28.07 2.3K
12:31 28.07 28.07 28.07 28.07 2.3K
12:32 28.08 28.09 28.08 28.09 0.5K
12:33 28.09 28.09 28.09 28.09 0.4K
12:35 28.10 28.10 28.10 28.10 1.0K
12:37 28.07 28.08 28.07 28.08 1.1K
12:38 28.08 28.08 28.08 28.08 0.4K
12:39 28.09 28.09 28.06 28.06 0.9K
12:40 28.08 28.08 28.08 28.08 0.4K
12:43 28.09 28.09 28.07 28.07 0.4K
12:44 28.09 28.09 28.09 28.09 0.1K
12:45 28.08 28.08 28.07 28.07 0.6K
12:46 28.08 28.08 28.08 28.08 0.2K
12:47 28.05 28.08 28.05 28.08 0.7K
12:48 28.04 28.09 28.04 28.09 0.4K
12:49 28.04 28.04 28.04 28.04 1.2K
12:50 28.06 28.06 28.05 28.05 1.2K
12:52 28.08 28.08 28.08 28.08 0.6K
12:53 28.11 28.11 28.11 28.11 1.0K
12:54 28.06 28.08 28.06 28.08 1.1K
12:56 28.11 28.11 28.11 28.11 0.1K
12:59 28.09 28.10 28.07 28.10 4.8K
13:00 28.10 28.10 28.10 28.10 0.3K
13:01 28.07 28.10 28.07 28.10 0.5K
13:05 28.09 28.11 28.09 28.11 5.7K
13:06 28.09 28.09 28.09 28.09 0.2K
13:08 28.09 28.09 28.09 28.09 0.5K
13:10 28.09 28.10 28.09 28.10 6.3K
13:11 28.09 28.09 28.09 28.09 1.0K
13:13 28.11 28.11 28.11 28.11 0.8K
13:14 28.09 28.10 28.07 28.07 2.1K
13:15 28.12 28.12 28.12 28.12 0.1K
13:17 28.12 28.13 28.12 28.13 0.9K
13:18 28.15 28.15 28.12 28.12 0.6K
13:19 28.15 28.15 28.12 28.13 0.8K
13:20 28.14 28.14 28.13 28.14 0.9K
13:21 28.15 28.15 28.13 28.13 0.8K
13:22 28.13 28.13 28.13 28.13 0.3K
13:23 28.13 28.13 28.13 28.13 0.7K
13:25 28.17 28.17 28.17 28.17 1.1K
13:27 28.15 28.17 28.12 28.17 2.1K
13:30 28.15 28.15 28.12 28.12 1.1K
13:32 28.16 28.16 28.16 28.16 0.9K
13:33 28.14 28.14 28.14 28.14 0.7K
13:35 28.14 28.14 28.13 28.13 1.6K
13:36 28.13 28.13 28.13 28.13 0.5K
13:38 28.12 28.12 28.12 28.12 0.3K
13:39 28.13 28.14 28.13 28.14 0.5K
13:40 28.13 28.13 28.07 28.07 3.1K
13:41 28.08 28.08 28.08 28.08 0.2K
13:42 28.04 28.04 28.04 28.04 0.1K
13:43 28.04 28.04 28.04 28.04 0.5K
13:44 28.04 28.09 28.04 28.09 1.5K
13:45 28.10 28.10 28.10 28.10 2.4K
13:46 28.10 28.10 28.10 28.10 0.2K
13:49 28.11 28.11 28.11 28.11 0.2K
13:50 28.10 28.10 28.08 28.08 0.9K
13:51 28.11 28.11 28.11 28.11 0.5K
13:53 28.10 28.10 28.10 28.10 0.3K
13:54 28.10 28.10 28.07 28.07 1.8K
13:55 28.07 28.07 28.07 28.07 0.2K
13:57 28.07 28.07 28.07 28.07 2.1K
13:58 28.06 28.06 28.06 28.06 0.3K
14:00 28.08 28.08 28.08 28.08 0.4K
14:02 28.07 28.07 28.06 28.07 1.5K
14:06 28.08 28.08 28.08 28.08 0.3K
14:07 28.08 28.10 28.08 28.10 2.6K
14:08 28.08 28.08 28.06 28.06 1.7K
14:09 28.06 28.06 28.06 28.06 3.6K
14:10 28.06 28.06 28.06 28.06 1.5K
14:11 28.10 28.10 28.10 28.10 0.7K
14:13 28.09 28.10 28.07 28.10 2.5K
14:14 28.09 28.09 28.08 28.09 4.0K
14:15 28.09 28.09 28.09 28.09 1.4K
14:16 28.09 28.09 28.09 28.09 0.6K
14:17 28.10 28.10 28.08 28.09 1.3K
14:18 28.09 28.09 28.08 28.09 0.7K
14:19 28.09 28.10 28.09 28.10 0.6K
14:20 28.08 28.09 28.08 28.10 25.3K
14:21 28.10 28.12 28.10 28.12 2.3K
14:22 28.12 28.12 28.12 28.12 0.3K
14:24 28.12 28.13 28.12 28.12 6.0K
14:25 28.11 28.12 28.11 28.12 0.4K
14:26 28.12 28.12 28.12 28.12 0.5K
14:27 28.12 28.12 28.12 28.12 0.5K
14:28 28.10 28.10 28.10 28.10 1.9K
14:29 28.12 28.12 28.12 28.12 0.3K
14:30 28.11 28.12 28.11 28.12 0.3K
14:31 28.12 28.12 28.08 28.08 2.3K
14:36 28.08 28.09 28.08 28.09 0.6K
14:37 28.09 28.09 28.09 28.09 0.9K
14:38 28.09 28.09 28.09 28.09 0.1K
14:40 28.04 28.04 28.04 28.04 1.0K
14:43 28.06 28.09 28.06 28.07 2.0K
14:44 28.06 28.06 28.06 28.06 0.2K
14:45 28.09 28.09 28.06 28.06 4.4K
14:48 28.07 28.07 28.07 28.07 0.7K
14:49 28.03 28.07 28.03 28.07 1.7K
14:51 28.07 28.08 28.04 28.08 2.3K
14:52 28.06 28.06 28.03 28.03 4.2K
14:57 28.07 28.08 28.05 28.08 2.8K
15:00 28.10 28.10 28.10 28.10 0.3K
15:01 28.09 28.09 28.09 28.09 0.1K
15:02 28.08 28.08 28.07 28.07 0.5K
15:03 28.08 28.09 28.07 28.07 2.1K
15:06 28.08 28.09 28.08 28.09 0.4K
15:07 28.09 28.09 28.08 28.08 0.5K
15:09 28.11 28.11 28.11 28.11 0.5K
15:10 28.08 28.08 28.08 28.08 0.2K
15:11 28.13 28.13 28.13 28.13 2.1K
15:12 28.13 28.13 28.13 28.13 1.1K
15:13 28.13 28.13 28.13 28.13 0.2K
15:14 28.12 28.13 28.12 28.13 0.7K
15:15 28.13 28.13 28.13 28.13 3.5K
15:16 28.13 28.13 28.13 28.13 0.3K
15:17 28.13 28.13 28.13 28.13 0.5K
15:18 28.14 28.14 28.14 28.14 0.3K
15:19 28.13 28.13 28.12 28.12 3.5K
15:20 28.12 28.13 28.12 28.13 1.0K
15:21 28.13 28.13 28.13 28.13 0.8K
15:22 28.11 28.13 28.11 28.13 0.6K
15:23 28.13 28.13 28.11 28.11 2.4K
15:24 28.10 28.13 28.10 28.13 5.2K
15:25 28.13 28.13 28.13 28.13 0.3K
15:26 28.11 28.11 28.08 28.08 1.6K
15:30 28.10 28.11 28.10 28.11 0.3K
15:31 28.08 28.08 28.06 28.06 2.2K
15:33 28.05 28.05 28.05 28.05 0.2K
15:34 28.04 28.07 28.04 28.07 1.0K
15:37 28.08 28.08 28.08 28.08 0.5K
15:39 28.08 28.08 28.08 28.08 0.2K
15:40 28.10 28.10 28.09 28.10 2.2K
15:41 28.09 28.10 28.09 28.10 1.9K
15:42 28.10 28.10 28.10 28.10 0.3K
15:43 28.11 28.12 28.11 28.12 0.5K
15:45 28.11 28.11 28.11 28.11 0.3K
15:46 28.11 28.11 28.09 28.09 1.2K
15:47 28.12 28.12 28.12 28.12 0.1K
15:48 28.11 28.11 28.09 28.09 0.8K
15:49 28.04 28.08 28.04 28.08 1.4K
15:50 28.08 28.10 28.07 28.07 0.7K
15:51 28.09 28.10 28.09 28.10 1.0K
15:52 28.11 28.11 28.05 28.09 17.3K
15:53 28.10 28.11 28.10 28.10 3.5K
15:54 28.10 28.12 28.08 28.08 5.7K
15:55 28.08 28.08 28.08 28.08 0.9K
15:56 28.09 28.09 28.09 28.09 7.8K
15:58 28.09 28.11 28.09 28.11 2.7K
15:59 28.11 28.12 28.10 28.10 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available