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 30.32 30.32 30.15 30.15 10.4K
09:31 30.11 30.11 30.10 30.10 0.2K
09:32 30.15 30.15 30.15 30.15 6.6K
09:33 30.15 30.15 30.15 30.15 0.7K
09:35 30.17 30.17 30.17 30.17 1.2K
09:37 30.24 30.25 30.22 30.25 1.5K
09:38 30.25 30.25 30.25 30.25 0.2K
09:40 30.26 30.26 30.26 30.26 0.2K
09:41 30.32 30.33 30.32 30.33 2.0K
09:45 30.35 30.35 30.35 30.35 1.0K
09:46 30.34 30.34 30.34 30.34 0.2K
09:47 30.31 30.31 30.31 30.31 0.6K
09:48 30.37 30.37 30.37 30.37 1.5K
09:49 30.36 30.36 30.36 30.36 0.3K
09:51 30.37 30.37 30.37 30.37 0.3K
09:52 30.35 30.35 30.35 30.35 5.9K
09:56 30.27 30.27 30.27 30.27 1.4K
10:00 30.46 30.57 30.46 30.57 0.9K
10:02 30.60 30.67 30.60 30.67 2.2K
10:03 30.73 30.73 30.72 30.72 4.3K
10:04 30.72 30.72 30.72 30.72 1.1K
10:05 30.74 30.74 30.74 30.74 0.7K
10:06 30.76 30.76 30.76 30.76 1.6K
10:07 30.71 30.71 30.71 30.71 0.7K
10:08 30.71 30.81 30.71 30.81 6.7K
10:09 30.85 30.87 30.85 30.87 0.4K
10:10 30.87 30.87 30.86 30.86 3.1K
10:12 30.85 30.85 30.85 30.85 1.4K
10:13 30.86 30.91 30.85 30.85 1.3K
10:14 30.94 30.94 30.92 30.94 2.5K
10:15 30.96 30.99 30.96 30.98 1.8K
10:16 30.99 31.02 30.99 31.00 4.0K
10:17 31.02 31.03 30.99 30.99 8.6K
10:19 30.91 30.91 30.88 30.89 3.8K
10:21 30.85 30.85 30.76 30.78 13.7K
10:22 30.77 30.77 30.71 30.71 1.8K
10:23 30.69 30.69 30.68 30.68 5.5K
10:24 30.72 30.78 30.72 30.78 1.9K
10:25 30.86 30.86 30.86 30.86 2.0K
10:26 30.87 30.87 30.87 30.87 1.2K
10:30 30.84 30.85 30.84 30.85 2.3K
10:31 30.85 30.85 30.85 30.85 1.1K
10:33 30.88 30.88 30.88 30.88 0.4K
10:34 30.89 30.89 30.89 30.89 2.2K
10:37 30.98 30.98 30.98 30.98 0.7K
10:38 30.97 30.97 30.97 30.97 0.5K
10:39 30.94 30.94 30.94 30.94 1.4K
10:42 30.96 30.96 30.96 30.96 0.3K
10:43 31.00 31.00 31.00 31.00 0.4K
10:44 31.01 31.01 31.00 31.00 0.4K
10:45 31.04 31.04 31.03 31.03 0.5K
10:46 31.02 31.04 31.00 31.04 10.9K
10:47 31.03 31.03 31.03 31.03 0.4K
10:49 31.03 31.03 31.01 31.01 0.9K
10:50 31.03 31.05 31.02 31.05 0.7K
10:51 31.05 31.05 31.05 31.05 3.7K
10:52 31.00 31.03 31.00 31.03 2.4K
10:54 31.05 31.06 31.04 31.04 16.7K
10:56 31.06 31.06 31.04 31.04 0.9K
10:59 31.03 31.03 31.03 31.03 0.9K
11:00 31.02 31.03 31.02 31.03 0.3K
11:01 31.06 31.08 31.06 31.08 9.1K
11:03 31.10 31.13 31.10 31.13 1.6K
11:04 31.13 31.13 31.13 31.13 0.8K
11:08 31.09 31.09 31.09 31.09 0.8K
11:09 31.07 31.07 31.07 31.07 0.6K
11:11 31.11 31.11 31.07 31.07 1.3K
11:12 31.10 31.10 31.10 31.10 0.2K
11:13 31.07 31.07 31.07 31.07 0.6K
11:16 31.09 31.10 31.08 31.10 2.0K
11:17 31.10 31.10 31.10 31.10 3.2K
11:18 31.08 31.08 31.08 31.08 2.5K
11:22 31.08 31.08 31.08 31.08 4.6K
11:24 31.06 31.06 31.06 31.06 0.9K
11:25 31.02 31.03 31.02 31.03 1.3K
11:26 31.05 31.05 31.04 31.04 10.1K
11:28 31.03 31.05 31.03 31.05 5.8K
11:30 31.05 31.05 31.05 31.05 0.2K
11:31 31.06 31.06 31.06 31.06 0.7K
11:32 31.08 31.08 31.07 31.07 7.9K
11:33 31.08 31.08 31.08 31.08 0.3K
11:34 31.08 31.08 31.08 31.08 0.4K
11:35 31.09 31.09 31.09 31.09 0.8K
11:37 31.03 31.03 31.03 31.03 0.4K
11:39 31.01 31.02 31.01 31.02 1.1K
11:40 31.02 31.03 31.02 31.02 8.7K
11:41 31.02 31.03 31.02 31.02 2.4K
11:44 31.02 31.02 31.02 31.02 0.2K
11:45 31.02 31.04 31.02 31.02 6.4K
11:46 31.04 31.04 31.04 31.04 0.5K
11:47 30.99 30.99 30.99 30.99 0.4K
11:48 30.97 30.97 30.97 30.97 0.7K
11:50 30.98 30.98 30.96 30.96 0.6K
11:52 30.96 30.96 30.96 30.96 0.4K
11:53 30.97 30.97 30.97 30.97 1.4K
11:56 30.98 30.98 30.98 30.98 0.4K
11:57 30.97 30.98 30.97 30.98 1.0K
11:58 30.97 30.97 30.97 30.97 0.5K
12:00 30.97 30.97 30.97 30.97 0.4K
12:03 30.99 30.99 30.99 30.99 0.7K
12:04 31.00 31.00 31.00 31.00 0.7K
12:06 30.97 30.97 30.97 30.97 0.3K
12:08 30.95 30.95 30.94 30.94 0.4K
12:09 30.95 30.95 30.95 30.95 0.4K
12:12 30.95 30.95 30.95 30.95 0.7K
12:14 30.93 30.93 30.93 30.93 1.3K
12:16 30.91 30.91 30.91 30.91 3.2K
12:19 30.88 30.88 30.88 30.88 0.4K
12:20 30.90 30.91 30.89 30.91 1.9K
12:21 30.91 30.93 30.91 30.92 1.9K
12:22 30.93 30.95 30.91 30.95 1.3K
12:23 30.96 30.96 30.96 30.96 0.8K
12:26 30.91 30.91 30.90 30.90 1.6K
12:27 30.88 30.88 30.88 30.88 0.6K
12:29 30.91 30.91 30.91 30.91 1.0K
12:30 30.91 30.92 30.91 30.92 4.7K
12:31 30.94 30.94 30.94 30.94 3.6K
12:34 30.94 30.96 30.94 30.96 1.9K
12:36 30.94 30.94 30.94 30.94 2.7K
12:37 30.91 30.91 30.91 30.91 0.2K
12:39 30.95 30.95 30.92 30.92 3.1K
12:47 30.95 30.95 30.95 30.95 0.3K
12:53 30.91 30.91 30.91 30.91 0.8K
12:54 30.90 30.90 30.90 30.90 0.2K
12:57 30.87 30.87 30.87 30.87 0.1K
12:59 30.89 30.90 30.88 30.90 0.5K
13:00 30.92 30.92 30.92 30.92 0.7K
13:02 30.93 30.94 30.93 30.94 1.4K
13:03 30.95 30.95 30.95 30.95 0.2K
13:05 30.95 30.96 30.95 30.96 2.4K
13:07 30.98 30.98 30.97 30.97 1.3K
13:08 30.95 30.95 30.95 30.95 0.8K
13:11 30.95 30.95 30.95 30.95 0.4K
13:12 30.94 30.94 30.94 30.94 0.5K
13:15 30.98 30.98 30.97 30.97 0.8K
13:16 30.97 31.00 30.97 31.00 1.1K
13:20 31.01 31.01 31.01 31.01 0.5K
13:21 31.01 31.01 31.01 31.01 1.7K
13:22 31.01 31.01 31.01 31.01 0.8K
13:24 31.01 31.01 31.01 31.01 0.3K
13:25 31.02 31.02 31.02 31.02 0.5K
13:26 31.02 31.02 31.02 31.02 0.7K
13:28 30.97 30.98 30.97 30.98 0.6K
13:29 30.99 30.99 30.99 30.99 0.1K
13:30 31.04 31.04 31.04 31.04 0.4K
13:31 30.99 30.99 30.99 30.99 1.0K
13:32 31.03 31.03 31.03 31.03 1.0K
13:33 31.02 31.02 31.02 31.02 1.5K
13:36 31.02 31.03 31.02 31.03 0.4K
13:38 31.03 31.03 31.00 31.00 3.6K
13:41 31.00 31.00 31.00 31.00 0.5K
13:43 31.02 31.02 31.02 31.02 0.2K
13:45 31.03 31.03 31.03 31.03 1.6K
13:52 31.01 31.01 31.01 31.01 0.9K
13:55 31.03 31.03 31.03 31.03 0.5K
13:58 31.01 31.02 31.01 31.02 1.3K
14:02 31.02 31.02 31.02 31.02 0.6K
14:03 31.02 31.02 31.02 31.02 0.8K
14:04 31.01 31.01 31.01 31.01 14.4K
14:05 31.02 31.03 31.02 31.02 3.5K
14:06 31.01 31.01 31.01 31.01 2.1K
14:07 30.96 30.96 30.96 30.96 2.1K
14:12 31.00 31.01 31.00 31.01 2.6K
14:13 31.01 31.01 31.01 31.01 0.5K
14:14 31.01 31.01 31.01 31.01 0.2K
14:15 31.01 31.01 31.01 31.01 0.8K
14:18 31.00 31.00 31.00 31.00 0.2K
14:19 31.00 31.00 31.00 31.00 0.8K
14:20 30.98 30.98 30.98 30.98 1.0K
14:27 30.98 30.98 30.98 30.98 0.3K
14:29 31.00 31.00 31.00 31.00 0.3K
14:30 31.02 31.02 31.02 31.02 1.1K
14:33 31.00 31.00 31.00 31.00 0.2K
14:34 31.00 31.01 31.00 31.01 1.4K
14:35 31.01 31.02 31.01 31.02 1.9K
14:37 31.00 31.00 31.00 31.00 0.6K
14:38 31.01 31.02 31.01 31.02 1.4K
14:39 31.00 31.00 31.00 31.00 0.4K
14:42 30.97 30.97 30.97 30.97 1.2K
14:45 30.98 30.98 30.98 30.98 0.1K
14:46 30.99 30.99 30.99 30.99 1.1K
14:49 30.98 30.98 30.98 30.98 0.4K
14:50 30.98 30.98 30.98 30.98 1.9K
14:53 30.97 30.97 30.97 30.97 2.3K
14:54 30.98 30.98 30.98 30.98 0.4K
14:55 30.95 30.96 30.95 30.96 1.1K
14:58 30.92 30.94 30.92 30.94 0.4K
14:59 30.93 30.93 30.93 30.93 0.4K
15:02 30.95 30.95 30.95 30.95 0.6K
15:03 30.96 30.96 30.96 30.96 2.2K
15:04 30.96 30.96 30.96 30.96 1.0K
15:05 30.96 30.96 30.95 30.95 3.2K
15:06 30.96 30.96 30.96 30.96 3.2K
15:07 30.96 30.96 30.96 30.96 2.6K
15:08 30.96 30.96 30.96 30.96 0.8K
15:09 30.96 30.96 30.93 30.93 2.2K
15:10 30.93 30.93 30.91 30.91 0.4K
15:11 30.93 30.93 30.93 30.93 0.8K
15:12 30.94 30.95 30.94 30.95 0.8K
15:13 30.94 30.94 30.94 30.94 0.4K
15:14 30.96 30.96 30.95 30.95 1.1K
15:15 30.96 30.96 30.94 30.94 0.6K
15:16 30.95 30.96 30.95 30.96 16.6K
15:17 30.96 30.96 30.96 30.96 0.4K
15:18 30.95 30.95 30.95 30.95 0.4K
15:19 30.95 30.95 30.95 30.95 0.3K
15:20 30.95 30.95 30.95 30.95 0.9K
15:21 30.96 30.96 30.94 30.94 0.9K
15:22 30.96 30.96 30.96 30.96 0.6K
15:24 30.97 30.97 30.97 30.97 0.6K
15:25 30.97 30.97 30.97 30.97 0.9K
15:28 30.95 30.95 30.95 30.95 9.5K
15:29 30.97 30.97 30.96 30.96 4.2K
15:32 30.96 30.96 30.96 30.96 0.6K
15:33 30.94 30.96 30.92 30.92 0.6K
15:34 30.93 30.93 30.93 30.93 0.3K
15:35 30.94 30.94 30.91 30.92 3.2K
15:36 30.92 30.92 30.91 30.91 3.1K
15:37 30.91 30.91 30.91 30.91 0.1K
15:38 30.91 30.91 30.91 30.91 1.1K
15:40 30.89 30.89 30.88 30.89 1.1K
15:41 30.89 30.89 30.89 30.89 0.7K
15:43 30.90 30.90 30.90 30.90 1.1K
15:44 30.90 30.92 30.90 30.92 0.9K
15:45 30.90 30.90 30.90 30.90 0.3K
15:47 30.91 30.91 30.91 30.91 0.2K
15:48 30.92 30.92 30.92 30.92 0.4K
15:49 30.97 30.97 30.97 30.97 1.8K
15:51 30.93 30.93 30.91 30.91 2.1K
15:54 30.91 30.92 30.91 30.92 1.7K
15:55 30.92 30.93 30.92 30.93 2.7K
15:56 30.93 30.93 30.91 30.92 3.0K
15:57 30.92 30.92 30.92 30.92 0.6K
15:58 30.92 30.92 30.90 30.90 9.6K
15:59 30.93 30.93 30.89 30.89 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available