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 31.97 31.97 31.97 31.97 16.2K
09:31 31.82 31.82 31.82 31.82 1.3K
09:32 31.78 31.78 31.78 31.78 0.4K
09:38 31.77 31.77 31.77 31.77 0.5K
09:39 31.76 31.76 31.75 31.75 4.1K
09:42 31.72 31.73 31.72 31.73 0.8K
09:45 31.75 31.75 31.73 31.73 1.2K
09:46 31.66 31.66 31.65 31.65 0.4K
09:48 31.66 31.66 31.61 31.61 7.3K
09:49 31.57 31.57 31.56 31.56 13.2K
09:50 31.58 31.58 31.58 31.58 0.8K
09:51 31.58 31.58 31.56 31.56 1.2K
09:52 31.56 31.61 31.56 31.61 0.5K
09:54 31.55 31.56 31.55 31.56 1.3K
09:55 31.57 31.61 31.57 31.61 1.6K
10:01 31.69 31.69 31.69 31.69 0.1K
10:02 31.74 31.74 31.74 31.74 1.5K
10:04 31.74 31.74 31.71 31.71 0.8K
10:06 31.83 31.83 31.79 31.79 0.4K
10:07 31.79 31.79 31.79 31.79 0.2K
10:08 31.79 31.79 31.78 31.78 0.3K
10:09 31.83 31.83 31.83 31.83 2.0K
10:11 31.83 31.83 31.83 31.83 0.6K
10:12 31.80 31.80 31.75 31.75 8.7K
10:15 31.84 31.87 31.82 31.87 2.8K
10:16 31.84 31.84 31.84 31.84 0.4K
10:17 31.80 31.88 31.80 31.88 8.7K
10:18 31.84 31.84 31.84 31.84 1.1K
10:19 31.85 31.87 31.85 31.87 1.3K
10:20 31.86 31.89 31.86 31.87 2.7K
10:21 31.85 31.89 31.84 31.84 2.3K
10:22 31.80 31.87 31.80 31.87 2.7K
10:25 31.86 31.86 31.82 31.83 2.5K
10:26 31.84 31.84 31.84 31.84 0.4K
10:27 31.87 31.87 31.87 31.87 0.3K
10:30 31.83 31.83 31.83 31.83 0.4K
10:31 31.83 31.83 31.83 31.83 0.3K
10:33 31.83 31.83 31.79 31.79 0.6K
10:35 31.76 31.79 31.76 31.79 2.1K
10:36 31.81 31.81 31.81 31.81 0.2K
10:37 31.80 31.80 31.80 31.80 1.0K
10:38 31.82 31.82 31.82 31.82 2.2K
10:40 31.83 31.83 31.83 31.83 0.5K
10:43 31.82 31.82 31.82 31.82 0.4K
10:46 31.81 31.82 31.81 31.82 2.0K
10:49 31.79 31.79 31.79 31.79 1.8K
10:52 31.81 31.82 31.81 31.82 0.7K
10:53 31.81 31.82 31.80 31.81 1.5K
10:54 31.81 31.81 31.81 31.81 0.5K
10:55 31.80 31.80 31.80 31.80 0.1K
10:57 31.80 31.80 31.80 31.80 0.2K
10:58 31.83 31.83 31.83 31.83 1.1K
10:59 31.79 31.79 31.79 31.79 0.5K
11:02 31.82 31.84 31.82 31.84 1.0K
11:03 31.82 31.83 31.79 31.79 0.6K
11:04 31.82 31.83 31.82 31.82 2.6K
11:05 31.83 31.83 31.82 31.82 0.7K
11:07 31.85 31.85 31.85 31.85 1.5K
11:10 31.84 31.85 31.84 31.85 1.2K
11:13 31.86 31.86 31.86 31.86 2.9K
11:15 31.85 31.85 31.85 31.85 0.6K
11:16 31.84 31.84 31.84 31.84 2.0K
11:19 31.86 31.90 31.86 31.90 1.3K
11:20 31.91 31.92 31.91 31.92 0.7K
11:21 31.89 31.89 31.89 31.89 0.3K
11:24 31.88 31.88 31.88 31.88 2.4K
11:28 31.88 31.88 31.88 31.88 0.4K
11:30 31.87 31.87 31.87 31.87 0.2K
11:31 31.88 31.88 31.88 31.88 0.2K
11:32 31.91 31.91 31.91 31.91 0.2K
11:35 31.85 31.86 31.85 31.86 0.4K
11:36 31.86 31.86 31.83 31.83 1.2K
11:37 31.86 31.87 31.84 31.86 4.7K
11:38 31.85 31.85 31.85 31.85 0.4K
11:39 31.81 31.81 31.81 31.81 0.5K
11:41 31.80 31.80 31.80 31.80 0.2K
11:42 31.80 31.80 31.80 31.80 1.3K
11:45 31.76 31.76 31.74 31.74 0.6K
11:46 31.75 31.75 31.75 31.75 0.1K
11:47 31.74 31.74 31.74 31.74 0.7K
11:48 31.75 31.76 31.75 31.76 1.2K
11:50 31.75 31.78 31.75 31.78 1.4K
11:52 31.80 31.81 31.79 31.79 20.7K
11:53 31.80 31.80 31.80 31.80 0.4K
11:57 31.79 31.79 31.79 31.79 0.9K
12:01 31.79 31.79 31.79 31.79 0.3K
12:06 31.79 31.79 31.77 31.77 0.7K
12:07 31.79 31.79 31.79 31.79 0.3K
12:08 31.80 31.80 31.80 31.80 0.3K
12:10 31.80 31.80 31.80 31.80 0.6K
12:11 31.80 31.80 31.80 31.80 1.0K
12:16 31.80 31.80 31.80 31.80 0.2K
12:17 31.79 31.79 31.79 31.79 0.1K
12:18 31.80 31.80 31.78 31.78 0.7K
12:19 31.78 31.78 31.78 31.78 1.1K
12:21 31.75 31.76 31.75 31.76 1.7K
12:23 31.78 31.78 31.78 31.77 0.2K
12:24 31.74 31.74 31.74 31.74 0.2K
12:25 31.76 31.76 31.76 31.76 0.2K
12:28 31.76 31.79 31.76 31.76 0.5K
12:29 31.77 31.77 31.77 31.77 0.5K
12:32 31.75 31.75 31.74 31.74 2.8K
12:34 31.76 31.76 31.76 31.76 1.5K
12:38 31.72 31.74 31.72 31.74 1.1K
12:40 31.74 31.74 31.74 31.74 0.1K
12:42 31.80 31.80 31.77 31.77 0.4K
12:43 31.80 31.80 31.80 31.80 0.7K
12:44 31.77 31.77 31.77 31.77 0.6K
12:45 31.76 31.76 31.76 31.76 0.3K
12:46 31.73 31.73 31.73 31.73 0.5K
12:47 31.78 31.78 31.76 31.76 0.7K
12:49 31.81 31.81 31.81 31.81 1.5K
12:51 31.81 31.81 31.81 31.81 0.5K
12:52 31.86 31.86 31.86 31.86 1.2K
12:53 31.83 31.84 31.83 31.83 1.4K
12:54 31.82 31.82 31.82 31.82 3.1K
12:57 31.84 31.85 31.84 31.85 0.5K
12:58 31.82 31.82 31.82 31.82 0.2K
12:59 31.84 31.86 31.84 31.86 13.5K
13:00 31.84 31.84 31.83 31.83 0.7K
13:01 31.85 31.85 31.85 31.85 0.6K
13:02 31.83 31.83 31.83 31.83 0.5K
13:03 31.82 31.82 31.82 31.82 0.1K
13:04 31.83 31.83 31.83 31.83 0.5K
13:05 31.83 31.83 31.83 31.83 0.8K
13:06 31.81 31.81 31.81 31.81 0.2K
13:07 31.77 31.77 31.77 31.77 11.4K
13:08 31.82 31.82 31.80 31.80 0.6K
13:09 31.80 31.80 31.80 31.80 0.2K
13:10 31.80 31.80 31.80 31.80 0.6K
13:11 31.79 31.80 31.77 31.80 1.4K
13:12 31.80 31.80 31.80 31.80 0.3K
13:13 31.77 31.77 31.77 31.77 0.5K
13:15 31.82 31.82 31.79 31.79 0.2K
13:16 31.81 31.81 31.81 31.81 0.1K
13:17 31.79 31.79 31.79 31.79 0.1K
13:19 31.78 31.78 31.78 31.78 0.7K
13:22 31.74 31.77 31.74 31.77 0.5K
13:26 31.80 31.80 31.80 31.80 0.2K
13:27 31.80 31.80 31.80 31.80 14.8K
13:32 31.84 31.86 31.84 31.86 0.8K
13:34 31.81 31.81 31.81 31.81 0.4K
13:35 31.82 31.82 31.82 31.82 0.2K
13:36 31.81 31.81 31.81 31.81 0.3K
13:38 31.80 31.80 31.80 31.80 1.0K
13:39 31.81 31.81 31.81 31.81 0.1K
13:40 31.80 31.80 31.80 31.80 0.5K
13:43 31.82 31.82 31.81 31.81 0.4K
13:45 31.79 31.79 31.79 31.79 0.7K
13:48 31.81 31.81 31.81 31.81 0.6K
13:49 31.81 31.81 31.81 31.81 0.2K
13:50 31.81 31.81 31.81 31.81 0.8K
13:52 31.79 31.79 31.79 31.79 1.1K
13:56 31.87 31.87 31.87 31.87 0.4K
13:58 31.86 31.86 31.86 31.86 0.3K
14:00 31.86 31.86 31.86 31.86 1.3K
14:03 31.82 31.82 31.82 31.82 1.3K
14:06 31.88 31.88 31.88 31.88 0.2K
14:07 31.85 31.85 31.85 31.85 5.7K
14:10 31.88 31.88 31.83 31.83 0.3K
14:12 31.89 31.89 31.89 31.89 0.6K
14:14 31.86 31.86 31.84 31.84 3.3K
14:17 31.84 31.84 31.84 31.84 0.4K
14:22 31.83 31.83 31.83 31.83 0.5K
14:25 31.82 31.82 31.82 31.82 0.4K
14:28 31.86 31.86 31.86 31.86 0.4K
14:31 31.87 31.87 31.87 31.87 0.5K
14:32 31.87 31.87 31.87 31.87 2.2K
14:35 31.88 31.88 31.88 31.88 0.8K
14:36 31.87 31.87 31.87 31.87 0.2K
14:37 31.87 31.87 31.86 31.86 3.4K
14:38 31.87 31.87 31.87 31.87 0.5K
14:39 31.87 31.87 31.87 31.87 0.8K
14:40 31.84 31.84 31.84 31.84 0.2K
14:41 31.87 31.87 31.87 31.87 1.3K
14:42 31.86 31.86 31.86 31.86 4.0K
14:43 31.86 31.86 31.85 31.85 1.7K
14:44 31.85 31.86 31.83 31.86 5.5K
14:45 31.87 31.87 31.87 31.87 0.2K
14:47 31.86 31.86 31.86 31.86 0.2K
14:51 31.83 31.87 31.83 31.87 0.8K
14:53 31.85 31.85 31.85 31.85 0.3K
14:54 31.87 31.87 31.87 31.87 0.1K
14:55 31.85 31.85 31.85 31.85 1.2K
15:00 31.80 31.83 31.80 31.83 4.6K
15:03 31.76 31.76 31.76 31.76 0.5K
15:04 31.80 31.80 31.80 31.80 0.9K
15:05 31.78 31.78 31.77 31.77 0.6K
15:06 31.77 31.77 31.77 31.77 0.9K
15:07 31.83 31.83 31.83 31.83 15.8K
15:09 31.81 31.81 31.81 31.81 0.2K
15:10 31.83 31.83 31.81 31.81 0.7K
15:11 31.82 31.84 31.82 31.84 0.8K
15:13 31.86 31.86 31.86 31.86 0.1K
15:14 31.86 31.86 31.86 31.86 0.7K
15:18 31.86 31.86 31.86 31.86 0.6K
15:21 31.86 31.86 31.86 31.86 0.5K
15:22 31.86 31.86 31.86 31.86 0.2K
15:23 31.84 31.84 31.84 31.84 0.5K
15:26 31.88 31.88 31.88 31.88 0.2K
15:27 31.91 31.91 31.91 31.91 0.2K
15:28 31.86 31.88 31.86 31.88 0.4K
15:32 31.88 31.88 31.88 31.88 0.4K
15:34 31.88 31.88 31.88 31.88 0.5K
15:35 31.88 31.92 31.88 31.92 1.3K
15:37 31.88 31.88 31.88 31.88 0.4K
15:38 31.89 31.89 31.89 31.89 6.1K
15:39 31.92 31.92 31.92 31.92 0.9K
15:42 31.89 31.89 31.89 31.89 0.3K
15:44 31.87 31.87 31.87 31.87 1.0K
15:46 31.92 31.92 31.92 31.92 0.1K
15:47 31.92 31.92 31.88 31.88 0.8K
15:48 31.89 31.89 31.89 31.89 0.1K
15:50 31.92 31.92 31.92 31.92 0.5K
15:51 31.87 31.87 31.87 31.87 0.1K
15:53 31.89 31.89 31.89 31.89 0.1K
15:54 31.89 31.89 31.89 31.89 0.4K
15:57 31.89 31.90 31.89 31.90 2.8K
15:59 31.88 31.91 31.88 31.91 10.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available