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 31.33 31.33 31.24 31.24 5.3K
09:33 31.17 31.17 31.17 31.17 1.8K
09:34 31.14 31.14 31.14 31.14 0.3K
09:35 31.17 31.17 31.17 31.17 0.6K
09:40 31.18 31.18 31.18 31.18 0.5K
09:41 31.12 31.12 31.12 31.12 0.7K
09:42 31.16 31.16 31.14 31.14 0.2K
09:43 31.12 31.12 31.12 31.12 0.8K
09:44 31.17 31.17 31.11 31.11 1.4K
09:45 31.11 31.11 31.11 31.11 0.4K
09:48 31.08 31.15 31.06 31.15 3.0K
09:49 31.10 31.10 31.06 31.06 1.6K
09:51 31.07 31.07 31.07 31.07 0.5K
09:54 31.08 31.08 31.08 31.08 0.5K
09:56 31.05 31.05 31.05 31.05 0.6K
09:57 31.06 31.06 31.06 31.06 0.5K
10:03 31.13 31.13 31.13 31.13 0.9K
10:05 31.11 31.11 31.11 31.11 0.3K
10:06 31.15 31.15 31.15 31.15 0.3K
10:12 31.12 31.15 31.12 31.15 0.8K
10:13 31.15 31.15 31.15 31.15 1.2K
10:17 31.15 31.15 31.15 31.15 0.2K
10:19 31.25 31.25 31.25 31.25 1.0K
10:20 31.26 31.26 31.26 31.26 1.0K
10:23 31.26 31.26 31.24 31.24 0.6K
10:24 31.26 31.26 31.26 31.26 1.5K
10:25 31.26 31.26 31.26 31.26 0.2K
10:27 31.28 31.28 31.27 31.27 1.2K
10:29 31.25 31.25 31.25 31.25 0.9K
10:33 31.23 31.23 31.23 31.23 2.6K
10:34 31.23 31.24 31.23 31.24 0.8K
10:35 31.25 31.25 31.22 31.22 0.6K
10:36 31.24 31.25 31.24 31.25 1.2K
10:37 31.23 31.23 31.23 31.23 0.1K
10:38 31.21 31.21 31.21 31.21 0.1K
10:39 31.28 31.28 31.28 31.28 1.1K
10:41 31.27 31.27 31.25 31.25 1.0K
10:42 31.22 31.22 31.22 31.22 1.5K
10:45 31.24 31.24 31.24 31.24 0.7K
10:46 31.23 31.23 31.23 31.23 0.3K
10:47 31.25 31.25 31.25 31.25 0.8K
10:48 31.26 31.26 31.26 31.26 0.2K
10:49 31.24 31.24 31.24 31.24 0.3K
10:51 31.26 31.28 31.26 31.28 1.0K
10:52 31.26 31.26 31.26 31.26 0.1K
10:53 31.27 31.27 31.27 31.27 0.7K
10:54 31.27 31.28 31.27 31.28 0.4K
10:55 31.28 31.28 31.27 31.27 2.4K
10:58 31.29 31.29 31.28 31.28 0.6K
10:59 31.29 31.29 31.29 31.29 1.6K
11:01 31.30 31.31 31.28 31.28 4.5K
11:03 31.29 31.29 31.28 31.28 4.2K
11:04 31.26 31.26 31.26 31.26 0.5K
11:05 31.28 31.28 31.25 31.25 3.9K
11:07 31.27 31.27 31.27 31.27 0.7K
11:08 31.27 31.27 31.27 31.27 0.5K
11:09 31.23 31.24 31.23 31.24 0.3K
11:10 31.26 31.26 31.26 31.26 0.1K
11:11 31.28 31.28 31.28 31.28 4.2K
11:12 31.25 31.27 31.25 31.27 1.0K
11:13 31.23 31.26 31.23 31.26 0.7K
11:14 31.25 31.29 31.25 31.29 1.8K
11:17 31.28 31.28 31.28 31.28 5.5K
11:18 31.28 31.28 31.28 31.28 0.2K
11:19 31.26 31.26 31.25 31.25 1.3K
11:20 31.26 31.27 31.25 31.27 5.0K
11:22 31.26 31.29 31.26 31.29 3.6K
11:25 31.29 31.29 31.29 31.29 1.2K
11:26 31.28 31.29 31.28 31.29 174.6K
11:31 31.28 31.28 31.28 31.28 0.6K
11:32 31.29 31.29 31.28 31.29 1.2K
11:33 31.29 31.29 31.29 31.29 1.0K
11:34 31.28 31.29 31.28 31.29 0.4K
11:35 31.28 31.29 31.28 31.28 5.9K
11:37 31.29 31.29 31.29 31.29 0.2K
11:38 31.29 31.29 31.29 31.29 0.1K
11:39 31.29 31.29 31.27 31.27 0.7K
11:40 31.29 31.29 31.29 31.29 0.6K
11:42 31.26 31.26 31.26 31.26 1.0K
11:45 31.28 31.28 31.28 31.28 1.5K
11:50 31.31 31.31 31.31 31.31 0.3K
11:52 31.30 31.30 31.30 31.30 1.1K
12:01 31.27 31.29 31.27 31.29 2.1K
12:02 31.31 31.31 31.31 31.31 0.3K
12:04 31.28 31.30 31.28 31.30 0.3K
12:08 31.28 31.28 31.28 31.28 0.3K
12:10 31.28 31.29 31.28 31.29 1.5K
12:11 31.30 31.30 31.30 31.30 1.1K
12:12 31.28 31.28 31.27 31.27 0.3K
12:13 31.29 31.29 31.27 31.27 2.1K
12:15 31.29 31.29 31.27 31.28 1.0K
12:16 31.29 31.29 31.29 31.29 0.4K
12:17 31.28 31.28 31.28 31.28 0.1K
12:18 31.29 31.29 31.29 31.28 2.2K
12:19 31.26 31.26 31.26 31.26 0.2K
12:20 31.26 31.26 31.26 31.26 0.1K
12:21 31.26 31.26 31.26 31.26 1.1K
12:22 31.24 31.24 31.24 31.24 0.8K
12:24 31.24 31.24 31.21 31.21 0.5K
12:25 31.23 31.23 31.23 31.23 1.4K
12:26 31.17 31.17 31.17 31.17 2.0K
12:27 31.17 31.17 31.15 31.15 1.2K
12:28 31.15 31.17 31.15 31.17 1.0K
12:29 31.17 31.18 31.17 31.18 0.7K
12:30 31.20 31.20 31.20 31.20 0.2K
12:31 31.21 31.21 31.21 31.21 0.1K
12:33 31.20 31.20 31.20 31.20 0.4K
12:36 31.21 31.21 31.21 31.21 0.1K
12:37 31.18 31.18 31.18 31.18 0.2K
12:38 31.19 31.19 31.19 31.19 0.3K
12:39 31.19 31.19 31.19 31.19 0.5K
12:40 31.20 31.20 31.20 31.20 0.6K
12:42 31.25 31.25 31.25 31.25 0.7K
12:45 31.27 31.27 31.25 31.25 0.6K
12:46 31.25 31.25 31.24 31.24 0.5K
12:47 31.25 31.25 31.25 31.25 1.8K
12:48 31.26 31.29 31.25 31.29 0.8K
12:49 31.28 31.28 31.28 31.28 0.7K
12:50 31.26 31.28 31.26 31.28 1.0K
12:53 31.30 31.30 31.29 31.29 0.5K
12:55 31.30 31.30 31.28 31.29 0.8K
12:56 31.30 31.31 31.30 31.31 0.9K
12:58 31.30 31.30 31.30 31.30 0.2K
13:00 31.29 31.29 31.29 31.29 1.3K
13:04 31.30 31.31 31.30 31.31 0.9K
13:09 31.29 31.29 31.29 31.29 0.4K
13:10 31.28 31.28 31.28 31.28 0.2K
13:12 31.31 31.31 31.31 31.31 0.4K
13:13 31.32 31.32 31.32 31.32 1.2K
13:15 31.33 31.33 31.33 31.33 0.8K
13:20 31.31 31.31 31.31 31.31 0.5K
13:21 31.28 31.28 31.28 31.28 0.4K
13:22 31.31 31.31 31.31 31.31 0.3K
13:25 31.32 31.32 31.32 31.32 0.6K
13:26 31.34 31.34 31.34 31.34 0.3K
13:27 31.32 31.32 31.32 31.31 0.2K
13:28 31.30 31.30 31.30 31.30 1.1K
13:31 31.32 31.32 31.32 31.32 1.5K
13:32 31.31 31.31 31.31 31.31 0.2K
13:33 31.31 31.31 31.31 31.31 0.2K
13:34 31.31 31.31 31.31 31.31 0.4K
13:37 31.33 31.33 31.33 31.33 0.2K
13:38 31.34 31.34 31.34 31.34 0.2K
13:40 31.33 31.33 31.33 31.33 0.1K
13:41 31.35 31.35 31.35 31.35 0.2K
13:42 31.35 31.35 31.35 31.35 0.2K
13:43 31.35 31.35 31.35 31.35 0.6K
13:48 31.35 31.35 31.35 31.35 0.1K
13:49 31.37 31.37 31.37 31.37 0.4K
13:50 31.36 31.36 31.36 31.36 0.7K
13:52 31.37 31.37 31.37 31.37 0.4K
13:54 31.37 31.37 31.37 31.37 0.3K
13:55 31.37 31.37 31.37 31.37 0.9K
13:56 31.38 31.38 31.38 31.38 0.2K
13:57 31.36 31.36 31.35 31.35 0.6K
13:58 31.38 31.38 31.36 31.36 0.8K
14:00 31.36 31.36 31.36 31.36 0.8K
14:02 31.37 31.37 31.36 31.37 0.7K
14:04 31.37 31.37 31.37 31.37 0.1K
14:05 31.37 31.37 31.37 31.37 0.4K
14:06 31.37 31.37 31.37 31.37 0.4K
14:07 31.38 31.38 31.38 31.38 0.1K
14:09 31.40 31.40 31.40 31.40 1.2K
14:12 31.40 31.40 31.40 31.40 0.3K
14:13 31.42 31.43 31.42 31.43 19.6K
14:14 31.42 31.42 31.42 31.42 0.1K
14:16 31.44 31.44 31.44 31.44 2.3K
14:17 31.44 31.44 31.44 31.44 0.9K
14:18 31.44 31.44 31.44 31.44 0.4K
14:19 31.44 31.44 31.44 31.44 0.5K
14:21 31.44 31.44 31.44 31.44 0.7K
14:22 31.44 31.44 31.41 31.41 1.5K
14:24 31.41 31.43 31.41 31.41 0.7K
14:26 31.42 31.42 31.42 31.42 0.3K
14:27 31.42 31.42 31.42 31.42 1.7K
14:28 31.42 31.42 31.42 31.42 0.1K
14:29 31.42 31.42 31.41 31.41 0.6K
14:33 31.43 31.43 31.43 31.43 0.9K
14:35 31.43 31.43 31.43 31.43 0.7K
14:36 31.43 31.43 31.43 31.43 0.2K
14:37 31.43 31.43 31.43 31.43 0.8K
14:38 31.42 31.42 31.42 31.42 0.7K
14:39 31.41 31.41 31.41 31.41 0.4K
14:42 31.43 31.43 31.43 31.43 0.6K
14:43 31.43 31.44 31.43 31.43 5.4K
14:44 31.43 31.43 31.43 31.43 0.4K
14:46 31.43 31.43 31.42 31.42 1.0K
14:47 31.42 31.42 31.41 31.41 0.6K
14:49 31.41 31.41 31.41 31.41 0.2K
14:51 31.40 31.41 31.40 31.41 1.0K
14:52 31.40 31.40 31.40 31.40 0.3K
14:53 31.41 31.41 31.40 31.40 1.2K
14:54 31.40 31.40 31.39 31.39 1.1K
14:55 31.39 31.39 31.37 31.37 1.3K
14:56 31.39 31.39 31.39 31.39 0.1K
14:57 31.39 31.39 31.39 31.39 0.6K
14:58 31.39 31.39 31.38 31.39 2.2K
14:59 31.39 31.39 31.38 31.38 0.8K
15:00 31.40 31.40 31.40 31.40 0.5K
15:01 31.38 31.39 31.36 31.37 1.1K
15:02 31.37 31.40 31.37 31.40 1.7K
15:03 31.40 31.40 31.37 31.38 1.1K
15:04 31.38 31.38 31.37 31.38 4.3K
15:06 31.38 31.39 31.38 31.38 5.2K
15:07 31.38 31.38 31.38 31.38 0.6K
15:08 31.38 31.38 31.38 31.38 0.9K
15:09 31.39 31.39 31.38 31.38 3.4K
15:10 31.38 31.38 31.36 31.36 1.5K
15:11 31.37 31.38 31.37 31.38 1.1K
15:12 31.35 31.35 31.33 31.33 0.6K
15:13 31.30 31.31 31.30 31.31 1.8K
15:15 31.32 31.32 31.32 31.32 0.3K
15:17 31.32 31.32 31.32 31.32 0.4K
15:19 31.34 31.34 31.34 31.34 1.6K
15:21 31.35 31.35 31.35 31.35 2.1K
15:22 31.36 31.36 31.36 31.36 0.4K
15:23 31.35 31.37 31.35 31.37 3.3K
15:24 31.37 31.37 31.37 31.37 1.3K
15:25 31.35 31.35 31.35 31.35 0.6K
15:26 31.36 31.36 31.36 31.36 0.2K
15:28 31.36 31.36 31.35 31.36 1.2K
15:29 31.36 31.36 31.36 31.36 0.9K
15:30 31.37 31.37 31.36 31.36 0.8K
15:31 31.36 31.36 31.36 31.36 1.1K
15:32 31.36 31.36 31.36 31.36 2.1K
15:33 31.37 31.37 31.37 31.37 2.9K
15:36 31.38 31.38 31.37 31.37 0.4K
15:37 31.37 31.37 31.37 31.37 0.2K
15:38 31.38 31.38 31.38 31.38 0.8K
15:39 31.39 31.39 31.39 31.39 0.2K
15:40 31.39 31.39 31.39 31.39 0.3K
15:41 31.38 31.38 31.38 31.38 0.4K
15:42 31.38 31.38 31.38 31.38 0.5K
15:43 31.39 31.39 31.39 31.39 7.3K
15:44 31.39 31.39 31.39 31.39 0.7K
15:45 31.39 31.39 31.35 31.35 1.9K
15:46 31.37 31.37 31.35 31.36 0.8K
15:49 31.38 31.38 31.37 31.37 1.4K
15:50 31.38 31.38 31.38 31.38 1.7K
15:51 31.37 31.37 31.37 31.37 3.5K
15:52 31.36 31.37 31.36 31.37 0.7K
15:53 31.36 31.37 31.36 31.37 0.5K
15:54 31.37 31.37 31.37 31.37 0.7K
15:55 31.36 31.37 31.36 31.36 2.3K
15:56 31.39 31.39 31.37 31.37 1.2K
15:58 31.39 31.39 31.36 31.36 1.1K
15:59 31.38 31.39 31.37 31.39 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available