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 31.82 31.82 31.77 31.82 10.3K
09:34 31.81 31.81 31.81 31.81 0.7K
09:37 31.84 31.84 31.84 31.84 0.3K
09:38 31.86 31.86 31.86 31.86 0.4K
09:40 31.79 31.79 31.79 31.79 1.1K
09:41 31.84 31.84 31.84 31.84 1.1K
09:46 31.74 31.74 31.74 31.74 1.0K
09:47 31.73 31.73 31.73 31.73 0.5K
09:48 31.74 31.74 31.74 31.74 0.4K
09:50 31.70 31.70 31.70 31.70 0.4K
09:54 31.66 31.66 31.66 31.66 2.2K
09:56 31.65 31.65 31.65 31.65 0.2K
09:58 31.65 31.65 31.63 31.63 1.5K
10:00 31.61 31.61 31.61 31.61 2.0K
10:01 31.65 31.65 31.64 31.64 0.7K
10:02 31.64 31.64 31.64 31.64 0.5K
10:11 31.69 31.69 31.65 31.65 0.4K
10:13 31.67 31.67 31.67 31.67 0.1K
10:14 31.70 31.70 31.67 31.67 2.7K
10:16 31.68 31.73 31.66 31.73 1.4K
10:17 31.71 31.71 31.71 31.71 0.5K
10:18 31.72 31.72 31.72 31.72 0.2K
10:19 31.71 31.75 31.71 31.75 1.4K
10:22 31.77 31.78 31.77 31.78 0.4K
10:23 31.79 31.79 31.77 31.77 0.8K
10:25 31.81 31.83 31.81 31.83 3.4K
10:26 31.80 31.83 31.80 31.82 1.9K
10:29 31.78 31.78 31.74 31.74 0.7K
10:31 31.79 31.79 31.79 31.79 2.1K
10:32 31.79 31.79 31.79 31.79 0.4K
10:33 31.75 31.79 31.75 31.79 1.6K
10:34 31.80 31.80 31.79 31.79 0.6K
10:35 31.77 31.77 31.77 31.77 0.5K
10:36 31.76 31.79 31.76 31.79 1.7K
10:38 31.74 31.74 31.74 31.74 0.3K
10:39 31.77 31.77 31.77 31.77 1.5K
10:42 31.78 31.78 31.78 31.78 4.8K
10:43 31.77 31.77 31.77 31.77 1.5K
10:45 31.74 31.75 31.74 31.75 0.9K
10:46 31.70 31.70 31.70 31.70 3.9K
10:51 31.73 31.73 31.73 31.73 0.5K
10:52 31.75 31.77 31.75 31.77 6.1K
10:56 31.80 31.80 31.80 31.80 3.6K
11:01 31.84 31.84 31.84 31.84 0.5K
11:02 31.84 31.84 31.84 31.84 0.8K
11:03 31.83 31.83 31.83 31.83 1.2K
11:05 31.81 31.81 31.81 31.81 0.5K
11:07 31.80 31.82 31.78 31.82 2.1K
11:08 31.79 31.79 31.79 31.79 0.8K
11:12 31.78 31.78 31.78 31.78 0.3K
11:14 31.77 31.77 31.77 31.77 0.6K
11:16 31.75 31.75 31.75 31.75 3.3K
11:19 31.75 31.75 31.74 31.74 1.6K
11:23 31.76 31.76 31.76 31.76 1.1K
11:24 31.75 31.75 31.72 31.72 0.4K
11:25 31.75 31.75 31.75 31.75 0.6K
11:28 31.75 31.77 31.75 31.77 3.5K
11:29 31.74 31.74 31.74 31.74 1.3K
11:32 31.72 31.72 31.72 31.72 0.2K
11:34 31.74 31.75 31.74 31.75 0.5K
11:36 31.71 31.71 31.71 31.71 0.2K
11:37 31.75 31.75 31.75 31.75 0.8K
11:41 31.72 31.72 31.72 31.72 0.2K
11:43 31.75 31.75 31.75 31.75 0.2K
11:45 31.74 31.74 31.72 31.72 1.5K
11:49 31.76 31.76 31.76 31.76 1.5K
11:50 31.77 31.77 31.77 31.77 0.3K
11:52 31.75 31.75 31.75 31.75 1.4K
11:57 31.75 31.75 31.75 31.75 1.0K
11:59 31.75 31.75 31.75 31.75 0.5K
12:00 31.75 31.75 31.75 31.75 0.1K
12:02 31.77 31.77 31.77 31.77 0.7K
12:09 31.79 31.79 31.76 31.76 4.0K
12:11 31.75 31.80 31.75 31.80 1.4K
12:13 31.78 31.78 31.78 31.78 0.5K
12:16 31.78 31.78 31.78 31.78 1.1K
12:17 31.78 31.78 31.78 31.78 0.5K
12:18 31.78 31.78 31.78 31.78 0.2K
12:19 31.80 31.82 31.80 31.82 1.6K
12:21 31.80 31.80 31.80 31.80 1.1K
12:25 31.83 31.83 31.83 31.83 0.2K
12:29 31.82 31.82 31.82 31.82 0.2K
12:30 31.82 31.82 31.82 31.82 0.6K
12:35 31.81 31.81 31.81 31.81 0.3K
12:36 31.80 31.80 31.80 31.80 1.0K
12:38 31.80 31.80 31.77 31.80 1.9K
12:40 31.77 31.77 31.77 31.77 0.3K
12:41 31.78 31.81 31.78 31.81 2.4K
12:46 31.80 31.80 31.80 31.80 0.4K
12:48 31.78 31.78 31.77 31.77 0.6K
12:50 31.78 31.78 31.78 31.78 0.8K
12:51 31.76 31.76 31.76 31.76 0.2K
12:52 31.81 31.82 31.76 31.76 4.1K
12:54 31.80 31.80 31.80 31.80 1.1K
12:56 31.80 31.80 31.80 31.80 0.5K
12:57 31.77 31.77 31.77 31.77 1.4K
12:58 31.77 31.77 31.77 31.77 0.2K
12:59 31.76 31.76 31.76 31.76 0.9K
13:00 31.75 31.75 31.75 31.75 0.6K
13:03 31.77 31.77 31.77 31.77 0.6K
13:06 31.78 31.78 31.77 31.77 2.5K
13:08 31.74 31.74 31.74 31.74 0.3K
13:09 31.79 31.79 31.79 31.79 0.7K
13:11 31.78 31.78 31.73 31.73 1.9K
13:15 31.78 31.78 31.78 31.78 0.9K
13:16 31.79 31.79 31.79 31.79 0.4K
13:17 31.81 31.81 31.81 31.81 0.4K
13:18 31.79 31.79 31.79 31.79 0.1K
13:19 31.79 31.79 31.79 31.79 1.6K
13:21 31.80 31.80 31.79 31.79 2.3K
13:22 31.78 31.78 31.78 31.78 1.5K
13:24 31.78 31.78 31.78 31.78 0.2K
13:25 31.79 31.79 31.79 31.79 1.0K
13:26 31.79 31.79 31.79 31.79 0.2K
13:28 31.79 31.79 31.79 31.79 2.1K
13:32 31.85 31.85 31.85 31.85 0.2K
13:34 31.82 31.82 31.82 31.82 0.9K
13:35 31.80 31.83 31.80 31.83 1.1K
13:36 31.78 31.78 31.78 31.78 0.9K
13:44 31.78 31.79 31.78 31.79 1.2K
13:47 31.79 31.79 31.79 31.79 0.1K
13:48 31.77 31.80 31.77 31.80 4.4K
13:50 31.80 31.80 31.80 31.80 0.2K
13:51 31.81 31.81 31.81 31.81 1.1K
13:54 31.82 31.82 31.82 31.82 0.3K
13:58 31.83 31.83 31.83 31.83 0.1K
13:59 31.80 31.80 31.80 31.80 0.5K
14:00 31.80 31.80 31.80 31.80 1.8K
14:01 31.79 31.79 31.79 31.79 0.4K
14:03 31.79 31.79 31.79 31.79 0.3K
14:04 31.79 31.79 31.79 31.79 1.1K
14:06 31.82 31.82 31.82 31.82 2.0K
14:08 31.85 31.85 31.85 31.85 1.4K
14:09 31.82 31.82 31.82 31.82 0.2K
14:10 31.86 31.86 31.86 31.86 0.3K
14:11 31.83 31.83 31.83 31.83 1.0K
14:13 31.87 31.87 31.87 31.87 0.4K
14:15 31.87 31.87 31.87 31.87 0.9K
14:19 31.85 31.87 31.85 31.87 0.5K
14:20 31.85 31.85 31.85 31.85 0.7K
14:25 31.88 31.88 31.86 31.86 0.8K
14:26 31.86 31.86 31.86 31.86 0.4K
14:29 31.88 31.88 31.87 31.87 0.6K
14:31 31.89 31.89 31.89 31.89 0.8K
14:34 31.88 31.88 31.88 31.88 0.4K
14:41 31.85 31.85 31.85 31.85 19.1K
14:42 31.86 31.87 31.86 31.87 1.6K
14:44 31.87 31.88 31.87 31.88 3.1K
14:46 31.88 31.88 31.86 31.87 3.2K
14:47 31.88 31.89 31.88 31.89 1.5K
14:48 31.88 31.88 31.88 31.88 0.3K
14:49 31.88 31.88 31.88 31.88 0.6K
14:55 31.91 31.91 31.91 31.91 0.2K
14:57 31.92 31.92 31.92 31.92 2.7K
15:01 31.88 31.89 31.88 31.89 1.2K
15:02 31.88 31.88 31.87 31.87 1.5K
15:03 31.90 31.92 31.88 31.92 4.7K
15:04 31.91 31.91 31.91 31.91 0.2K
15:05 31.91 31.91 31.89 31.89 1.6K
15:06 31.91 31.91 31.91 31.91 0.8K
15:07 31.93 31.93 31.92 31.92 1.9K
15:08 31.93 31.94 31.93 31.94 1.6K
15:09 31.92 31.92 31.92 31.92 1.1K
15:10 31.92 31.92 31.91 31.92 1.2K
15:11 31.90 31.90 31.90 31.90 0.8K
15:12 31.91 31.92 31.90 31.90 1.4K
15:13 31.90 31.91 31.90 31.91 3.2K
15:14 31.88 31.88 31.88 31.88 0.6K
15:15 31.90 31.92 31.89 31.92 1.6K
15:16 31.92 31.92 31.92 31.92 2.3K
15:17 31.93 31.93 31.91 31.92 2.6K
15:18 31.89 31.93 31.89 31.93 0.8K
15:20 31.92 31.92 31.92 31.92 5.4K
15:21 31.92 31.92 31.92 31.92 1.1K
15:22 31.90 31.90 31.90 31.90 0.2K
15:23 31.89 31.89 31.89 31.89 0.6K
15:24 31.93 31.93 31.93 31.93 0.2K
15:25 31.91 31.91 31.91 31.91 0.4K
15:27 31.92 31.92 31.92 31.92 0.7K
15:28 31.89 31.92 31.89 31.90 2.6K
15:31 31.90 31.90 31.90 31.90 0.6K
15:33 31.90 31.91 31.90 31.91 3.0K
15:35 31.87 31.87 31.87 31.87 0.2K
15:37 31.87 31.87 31.87 31.87 0.4K
15:40 31.89 31.89 31.89 31.89 1.0K
15:41 31.88 31.91 31.88 31.91 0.4K
15:42 31.90 31.90 31.90 31.90 0.3K
15:43 31.91 31.91 31.91 31.91 0.6K
15:46 31.92 31.92 31.92 31.92 5.3K
15:47 31.91 31.91 31.90 31.90 0.6K
15:49 31.91 31.91 31.91 31.91 1.3K
15:50 31.91 31.92 31.91 31.92 3.5K
15:51 31.91 31.91 31.91 31.91 0.8K
15:53 31.89 31.90 31.89 31.90 1.3K
15:54 31.93 31.93 31.93 31.93 0.3K
15:55 31.94 31.94 31.90 31.90 18.3K
15:56 31.91 31.92 31.91 31.91 19.3K
15:57 31.91 31.93 31.91 31.93 22.7K
15:58 31.91 31.93 31.90 31.91 12.2K
15:59 31.91 31.92 31.86 31.86 164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available