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 31.86 31.87 31.86 31.86 13.3K
09:32 31.85 31.85 31.85 31.85 0.4K
09:33 31.84 31.84 31.84 31.84 1.7K
09:35 31.81 31.81 31.81 31.81 0.3K
09:36 31.83 31.83 31.78 31.78 3.0K
09:37 31.76 31.81 31.75 31.75 2.1K
09:40 31.86 31.86 31.86 31.86 0.3K
09:41 31.85 31.85 31.85 31.85 0.8K
09:42 31.88 31.90 31.81 31.81 4.7K
09:43 31.81 31.82 31.81 31.82 1.6K
09:44 31.82 31.82 31.82 31.82 2.2K
09:45 31.82 31.82 31.80 31.80 1.0K
09:46 31.82 31.82 31.82 31.82 0.4K
09:47 31.83 31.83 31.82 31.82 0.5K
09:48 31.82 31.82 31.80 31.80 0.4K
09:49 31.81 31.81 31.81 31.81 0.4K
09:50 31.87 31.89 31.87 31.89 5.7K
09:52 31.87 31.87 31.87 31.87 0.9K
09:53 31.86 31.86 31.86 31.86 1.4K
09:54 31.84 31.84 31.84 31.84 1.2K
09:55 31.88 31.88 31.88 31.88 0.2K
09:56 31.87 31.87 31.87 31.86 0.3K
09:57 31.90 31.90 31.87 31.87 0.8K
09:58 31.92 31.92 31.89 31.89 0.4K
09:59 31.90 31.93 31.90 31.90 0.6K
10:00 31.91 31.97 31.91 31.97 0.8K
10:01 31.87 31.88 31.87 31.88 0.3K
10:02 31.89 31.89 31.89 31.89 0.2K
10:04 31.91 31.91 31.88 31.88 1.0K
10:05 31.85 31.85 31.85 31.85 1.4K
10:07 31.85 31.86 31.85 31.86 2.1K
10:10 31.79 31.79 31.79 31.79 0.2K
10:12 31.78 31.79 31.76 31.79 2.5K
10:13 31.83 31.83 31.78 31.78 4.0K
10:14 31.83 31.83 31.81 31.81 1.5K
10:15 31.83 31.85 31.83 31.85 1.7K
10:16 31.83 31.85 31.83 31.84 1.5K
10:17 31.86 31.86 31.81 31.84 0.7K
10:18 31.87 31.87 31.87 31.87 0.2K
10:19 31.86 31.86 31.85 31.85 1.9K
10:20 31.83 31.83 31.83 31.83 2.3K
10:21 31.83 31.83 31.83 31.83 0.3K
10:22 31.84 31.84 31.84 31.84 0.1K
10:23 31.83 31.83 31.83 31.83 1.0K
10:24 31.80 31.80 31.79 31.79 0.7K
10:25 31.77 31.77 31.77 31.77 1.2K
10:26 31.73 31.77 31.72 31.72 3.1K
10:27 31.74 31.74 31.74 31.74 0.1K
10:30 31.74 31.74 31.74 31.74 0.2K
10:31 31.71 31.72 31.71 31.72 2.8K
10:32 31.72 31.76 31.72 31.76 0.9K
10:33 31.77 31.77 31.77 31.77 0.2K
10:35 31.74 31.77 31.74 31.77 1.0K
10:36 31.76 31.76 31.73 31.73 1.1K
10:37 31.74 31.74 31.74 31.74 2.5K
10:39 31.72 31.72 31.72 31.72 0.2K
10:40 31.76 31.76 31.69 31.69 7.2K
10:41 31.73 31.77 31.73 31.77 0.8K
10:42 31.77 31.77 31.77 31.77 3.2K
10:44 31.78 31.78 31.77 31.77 2.1K
10:48 31.76 31.79 31.74 31.76 3.2K
10:51 31.77 31.81 31.77 31.79 2.6K
10:56 31.70 31.72 31.70 31.72 1.1K
10:57 31.74 31.74 31.72 31.72 2.2K
10:58 31.70 31.70 31.67 31.68 2.5K
10:59 31.66 31.66 31.66 31.66 0.3K
11:00 31.72 31.74 31.72 31.74 0.5K
11:01 31.73 31.73 31.73 31.73 1.2K
11:02 31.70 31.70 31.70 31.70 0.8K
11:03 31.68 31.68 31.68 31.68 0.2K
11:04 31.64 31.68 31.64 31.68 0.4K
11:05 31.64 31.64 31.64 31.64 0.3K
11:07 31.71 31.71 31.71 31.71 1.0K
11:08 31.68 31.68 31.68 31.68 0.7K
11:12 31.65 31.66 31.65 31.66 0.5K
11:13 31.65 31.66 31.65 31.66 1.1K
11:15 31.68 31.68 31.68 31.68 0.2K
11:18 31.74 31.74 31.74 31.74 0.6K
11:19 31.72 31.72 31.72 31.72 1.3K
11:20 31.73 31.73 31.73 31.73 1.1K
11:26 31.66 31.66 31.66 31.66 0.4K
11:29 31.63 31.66 31.63 31.66 2.5K
11:32 31.65 31.65 31.65 31.65 0.2K
11:33 31.66 31.66 31.65 31.65 1.2K
11:34 31.62 31.62 31.62 31.62 2.0K
11:36 31.65 31.67 31.65 31.67 1.7K
11:39 31.68 31.68 31.68 31.68 3.4K
11:40 31.66 31.66 31.66 31.66 0.5K
11:41 31.62 31.62 31.62 31.62 0.2K
11:42 31.63 31.63 31.58 31.60 1.3K
11:45 31.64 31.64 31.64 31.64 0.4K
11:46 31.61 31.61 31.61 31.61 1.8K
11:47 31.59 31.59 31.59 31.59 0.7K
11:49 31.57 31.59 31.56 31.59 1.4K
11:50 31.57 31.58 31.57 31.58 1.4K
11:51 31.56 31.56 31.56 31.56 1.6K
11:52 31.62 31.62 31.62 31.62 1.1K
11:53 31.63 31.63 31.63 31.63 4.2K
11:54 31.62 31.63 31.62 31.63 2.7K
11:55 31.62 31.62 31.62 31.62 0.5K
11:56 31.61 31.61 31.61 31.61 8.1K
11:58 31.61 31.61 31.58 31.59 3.8K
12:01 31.51 31.53 31.51 31.53 2.0K
12:02 31.53 31.54 31.53 31.54 0.4K
12:03 31.50 31.50 31.49 31.49 3.4K
12:04 31.53 31.53 31.51 31.51 8.2K
12:05 31.54 31.58 31.54 31.58 1.6K
12:06 31.54 31.54 31.52 31.52 0.5K
12:07 31.53 31.58 31.51 31.50 4.6K
12:08 31.54 31.54 31.54 31.54 0.4K
12:09 31.54 31.54 31.52 31.52 1.2K
12:10 31.49 31.49 31.49 31.49 5.2K
12:11 31.48 31.48 31.44 31.44 0.7K
12:12 31.47 31.48 31.47 31.48 2.9K
12:13 31.52 31.53 31.52 31.53 0.9K
12:15 31.56 31.56 31.56 31.56 0.3K
12:16 31.53 31.53 31.53 31.53 0.9K
12:17 31.56 31.56 31.56 31.56 0.3K
12:19 31.53 31.53 31.53 31.53 1.2K
12:21 31.53 31.53 31.53 31.53 0.3K
12:22 31.51 31.54 31.51 31.51 1.8K
12:23 31.54 31.54 31.54 31.54 2.0K
12:25 31.54 31.54 31.52 31.52 0.2K
12:26 31.58 31.58 31.58 31.58 1.9K
12:28 31.50 31.50 31.50 31.50 0.7K
12:30 31.52 31.52 31.50 31.50 1.7K
12:31 31.51 31.51 31.50 31.50 0.7K
12:32 31.49 31.49 31.49 31.49 0.4K
12:34 31.45 31.45 31.45 31.45 0.7K
12:35 31.47 31.47 31.43 31.43 2.0K
12:36 31.46 31.46 31.46 31.46 0.9K
12:37 31.46 31.46 31.46 31.46 0.2K
12:38 31.43 31.43 31.43 31.43 2.4K
12:41 31.36 31.36 31.36 31.36 2.1K
12:43 31.28 31.28 31.28 31.28 1.0K
12:44 31.30 31.30 31.30 31.30 0.2K
12:45 31.30 31.32 31.30 31.32 0.5K
12:46 31.31 31.31 31.29 31.29 1.4K
12:48 31.27 31.31 31.27 31.31 0.6K
12:49 31.31 31.35 31.31 31.35 1.7K
12:54 31.41 31.43 31.41 31.43 1.1K
12:55 31.45 31.45 31.44 31.44 1.2K
12:56 31.44 31.44 31.44 31.44 0.4K
12:57 31.45 31.45 31.42 31.43 1.5K
13:03 31.41 31.41 31.41 31.41 1.1K
13:07 31.44 31.44 31.44 31.44 0.2K
13:08 31.46 31.46 31.40 31.40 0.5K
13:09 31.42 31.42 31.40 31.40 2.1K
13:11 31.39 31.39 31.39 31.39 0.2K
13:12 31.42 31.42 31.42 31.42 0.6K
13:15 31.42 31.42 31.42 31.42 0.2K
13:16 31.39 31.39 31.39 31.39 0.3K
13:17 31.40 31.42 31.39 31.42 1.9K
13:18 31.39 31.39 31.39 31.39 1.2K
13:19 31.36 31.36 31.36 31.36 0.1K
13:20 31.39 31.39 31.39 31.39 0.5K
13:21 31.42 31.42 31.42 31.42 1.0K
13:22 31.41 31.41 31.41 31.41 0.1K
13:24 31.42 31.44 31.42 31.44 0.5K
13:25 31.47 31.47 31.47 31.47 3.1K
13:28 31.32 31.39 31.32 31.39 3.3K
13:29 31.39 31.39 31.37 31.37 2.1K
13:31 31.35 31.35 31.31 31.31 1.0K
13:32 31.33 31.33 31.32 31.32 0.9K
13:33 31.29 31.29 31.29 31.29 1.0K
13:34 31.34 31.34 31.31 31.31 0.7K
13:35 31.31 31.31 31.26 31.26 1.9K
13:37 31.28 31.29 31.28 31.29 1.2K
13:38 31.29 31.31 31.29 31.31 4.1K
13:39 31.32 31.32 31.32 31.32 0.9K
13:42 31.32 31.32 31.32 31.32 0.4K
13:43 31.34 31.34 31.34 31.34 0.4K
13:44 31.36 31.37 31.36 31.37 2.6K
13:48 31.37 31.37 31.37 31.37 0.6K
13:50 31.34 31.34 31.34 31.34 0.3K
13:51 31.35 31.35 31.35 31.35 0.1K
13:52 31.34 31.34 31.33 31.33 1.7K
13:54 31.37 31.37 31.37 31.37 1.6K
13:55 31.38 31.38 31.38 31.38 0.7K
14:01 31.39 31.39 31.35 31.35 40.8K
14:02 31.35 31.35 31.35 31.35 302.5K
14:03 31.37 31.37 31.37 31.37 0.6K
14:04 31.38 31.38 31.37 31.37 0.4K
14:06 31.36 31.36 31.34 31.34 0.5K
14:07 31.33 31.33 31.33 31.33 0.4K
14:08 31.30 31.30 31.30 31.30 0.2K
14:09 31.31 31.32 31.30 31.30 1.9K
14:10 31.30 31.30 31.30 31.30 2.0K
14:12 31.25 31.26 31.25 31.26 0.4K
14:13 31.22 31.22 31.22 31.22 0.3K
14:16 31.21 31.22 31.21 31.21 13.5K
14:17 31.14 31.14 31.14 31.14 2.7K
14:19 31.18 31.18 31.18 31.18 0.6K
14:20 31.17 31.17 31.17 31.17 0.8K
14:21 31.19 31.19 31.19 31.19 0.5K
14:23 31.17 31.20 31.17 31.20 1.4K
14:24 31.20 31.20 31.20 31.20 0.1K
14:26 31.21 31.21 31.21 31.21 1.3K
14:30 31.26 31.26 31.26 31.26 0.5K
14:32 31.27 31.27 31.27 31.27 1.2K
14:34 31.25 31.25 31.25 31.25 0.3K
14:35 31.27 31.27 31.27 31.27 0.1K
14:36 31.25 31.25 31.25 31.25 0.3K
14:38 31.29 31.30 31.29 31.29 6.7K
14:39 31.28 31.28 31.28 31.28 1.1K
14:41 31.23 31.23 31.23 31.23 0.4K
14:43 31.24 31.24 31.24 31.24 0.3K
14:45 31.20 31.20 31.20 31.20 1.3K
14:46 31.20 31.24 31.20 31.24 0.3K
14:47 31.24 31.28 31.24 31.28 3.2K
14:48 31.29 31.29 31.29 31.29 0.7K
14:51 31.26 31.26 31.23 31.23 0.8K
14:53 31.29 31.29 31.29 31.29 0.8K
14:54 31.31 31.33 31.30 31.33 1.0K
14:55 31.33 31.33 31.30 31.33 0.6K
14:56 31.34 31.35 31.34 31.35 0.6K
14:58 31.34 31.34 31.34 31.34 0.4K
14:59 31.31 31.31 31.31 31.31 0.8K
15:01 31.34 31.34 31.32 31.32 0.6K
15:02 31.35 31.36 31.35 31.36 0.7K
15:03 31.33 31.34 31.31 31.34 0.6K
15:04 31.31 31.34 31.31 31.34 0.5K
15:05 31.36 31.36 31.31 31.31 0.4K
15:06 31.34 31.35 31.34 31.35 1.0K
15:07 31.34 31.34 31.34 31.34 0.4K
15:09 31.35 31.36 31.34 31.36 12.8K
15:10 31.37 31.37 31.36 31.37 1.5K
15:11 31.33 31.35 31.33 31.35 0.4K
15:12 31.37 31.39 31.37 31.37 5.1K
15:13 31.38 31.38 31.38 31.38 2.2K
15:14 31.38 31.38 31.36 31.36 1.2K
15:15 31.36 31.38 31.36 31.38 1.4K
15:16 31.39 31.39 31.35 31.35 25.4K
15:17 31.35 31.38 31.35 31.38 3.2K
15:18 31.37 31.38 31.37 31.37 3.1K
15:19 31.35 31.35 31.35 31.35 0.4K
15:20 31.39 31.39 31.39 31.39 0.1K
15:21 31.38 31.39 31.38 31.39 0.9K
15:23 31.33 31.33 31.33 31.33 0.2K
15:24 31.36 31.39 31.36 31.39 0.5K
15:26 31.35 31.35 31.35 31.35 0.6K
15:28 31.34 31.34 31.34 31.34 0.5K
15:29 31.38 31.38 31.38 31.38 1.1K
15:30 31.38 31.38 31.38 31.38 0.1K
15:33 31.43 31.43 31.43 31.43 0.5K
15:35 31.43 31.43 31.40 31.40 1.0K
15:36 31.43 31.43 31.43 31.43 0.4K
15:37 31.44 31.46 31.44 31.46 2.2K
15:38 31.47 31.47 31.44 31.44 0.7K
15:39 31.43 31.45 31.43 31.44 2.3K
15:43 31.45 31.45 31.45 31.45 2.3K
15:45 31.43 31.43 31.43 31.43 0.8K
15:48 31.50 31.50 31.47 31.47 5.8K
15:49 31.43 31.43 31.43 31.43 3.2K
15:52 31.50 31.51 31.50 31.51 1.5K
15:53 31.50 31.50 31.50 31.50 0.5K
15:55 31.51 31.51 31.51 31.51 1.0K
15:56 31.51 31.51 31.51 31.51 0.4K
15:57 31.52 31.52 31.52 31.52 0.3K
15:58 31.53 31.53 31.53 31.53 6.2K
15:59 31.54 31.55 31.53 31.53 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available