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 32.08 32.08 32.02 32.05 13.2K
09:31 32.05 32.05 32.05 32.05 3.0K
09:33 32.03 32.03 32.03 32.02 1.0K
09:34 32.02 32.02 32.02 32.02 1.3K
09:35 31.97 31.99 31.97 31.99 7.7K
09:36 31.99 31.99 31.99 31.99 7.2K
09:37 31.91 31.91 31.91 31.91 2.2K
09:38 31.92 31.92 31.92 31.92 0.5K
09:39 31.84 31.84 31.84 31.84 0.8K
09:40 31.82 31.82 31.82 31.82 1.1K
09:41 31.80 31.83 31.80 31.83 7.5K
09:43 31.84 31.84 31.83 31.83 0.5K
09:44 31.83 31.83 31.83 31.83 2.3K
09:45 31.82 31.82 31.82 31.82 7.6K
09:46 31.76 31.77 31.76 31.77 12.2K
09:48 31.73 31.74 31.73 31.73 5.7K
09:49 31.73 31.73 31.71 31.73 2.5K
09:50 31.71 31.72 31.69 31.72 16.3K
09:51 31.73 31.77 31.73 31.77 16.1K
09:52 31.76 31.76 31.76 31.76 0.9K
09:53 31.76 31.79 31.76 31.79 6.1K
09:54 31.73 31.73 31.73 31.73 3.8K
09:55 31.74 31.74 31.74 31.74 6.7K
09:56 31.65 31.69 31.65 31.67 15.3K
09:57 31.64 31.64 31.64 31.64 1.7K
09:58 31.68 31.70 31.68 31.70 1.4K
09:59 31.70 31.70 31.69 31.69 2.1K
10:00 31.70 31.70 31.68 31.68 1.5K
10:01 31.71 31.71 31.71 31.71 0.8K
10:03 31.70 31.70 31.60 31.60 3.6K
10:05 31.58 31.58 31.53 31.53 15.8K
10:06 31.52 31.52 31.50 31.51 4.7K
10:08 31.52 31.52 31.52 31.52 3.5K
10:13 31.43 31.47 31.43 31.47 1.3K
10:14 31.51 31.51 31.50 31.50 4.4K
10:15 31.48 31.48 31.47 31.47 1.8K
10:16 31.46 31.46 31.46 31.46 0.5K
10:17 31.51 31.53 31.51 31.53 3.5K
10:18 31.51 31.52 31.51 31.52 2.1K
10:19 31.50 31.51 31.50 31.51 1.8K
10:20 31.58 31.58 31.56 31.56 1.1K
10:21 31.60 31.60 31.60 31.60 0.8K
10:22 31.59 31.59 31.59 31.59 0.2K
10:23 31.57 31.61 31.57 31.59 0.5K
10:24 31.59 31.60 31.59 31.60 0.8K
10:25 31.53 31.53 31.53 31.53 1.0K
10:27 31.48 31.48 31.48 31.48 0.3K
10:30 31.59 31.59 31.55 31.55 1.8K
10:33 31.59 31.59 31.55 31.55 0.6K
10:34 31.55 31.57 31.54 31.54 1.9K
10:35 31.53 31.55 31.53 31.55 2.3K
10:37 31.59 31.59 31.59 31.59 0.3K
10:38 31.59 31.59 31.59 31.59 1.6K
10:39 31.60 31.60 31.57 31.57 0.9K
10:40 31.56 31.56 31.56 31.56 0.2K
10:41 31.56 31.57 31.56 31.57 0.6K
10:42 31.55 31.56 31.55 31.56 0.8K
10:43 31.53 31.55 31.53 31.55 0.6K
10:44 31.55 31.55 31.50 31.50 0.9K
10:45 31.49 31.51 31.49 31.51 8.0K
10:46 31.48 31.48 31.47 31.47 2.8K
10:47 31.50 31.50 31.46 31.46 2.4K
10:48 31.47 31.47 31.47 31.47 0.2K
10:49 31.48 31.49 31.48 31.49 0.5K
10:50 31.47 31.48 31.47 31.48 1.2K
10:51 31.44 31.44 31.43 31.43 0.3K
10:52 31.44 31.44 31.43 31.43 2.3K
10:53 31.40 31.41 31.40 31.41 4.3K
10:54 31.40 31.41 31.40 31.41 4.0K
10:55 31.40 31.40 31.40 31.40 1.7K
10:57 31.39 31.39 31.39 31.39 1.8K
10:58 31.37 31.40 31.37 31.38 2.2K
10:59 31.41 31.41 31.41 31.41 0.3K
11:00 31.41 31.43 31.40 31.43 1.3K
11:01 31.44 31.44 31.44 31.44 5.1K
11:03 31.42 31.42 31.42 31.42 0.3K
11:05 31.44 31.44 31.44 31.44 0.4K
11:06 31.43 31.43 31.43 31.43 0.2K
11:07 31.43 31.43 31.43 31.43 0.9K
11:10 31.48 31.48 31.48 31.48 2.2K
11:11 31.50 31.50 31.50 31.50 1.3K
11:16 31.50 31.50 31.48 31.48 1.1K
11:20 31.52 31.52 31.52 31.52 0.3K
11:21 31.49 31.49 31.49 31.49 0.3K
11:22 31.50 31.50 31.50 31.50 0.8K
11:24 31.53 31.53 31.53 31.53 0.9K
11:26 31.54 31.54 31.54 31.54 0.9K
11:27 31.54 31.54 31.54 31.54 0.5K
11:28 31.54 31.54 31.54 31.54 0.4K
11:29 31.54 31.54 31.54 31.54 1.4K
11:30 31.51 31.51 31.50 31.50 1.0K
11:31 31.49 31.49 31.49 31.49 0.8K
11:32 31.47 31.47 31.47 31.47 0.3K
11:33 31.49 31.49 31.47 31.47 0.5K
11:35 31.48 31.48 31.46 31.48 1.1K
11:36 31.45 31.49 31.45 31.49 1.6K
11:38 31.50 31.50 31.48 31.48 0.8K
11:39 31.49 31.49 31.49 31.48 0.9K
11:40 31.47 31.47 31.46 31.46 0.6K
11:41 31.47 31.47 31.45 31.47 1.6K
11:43 31.46 31.46 31.46 31.46 0.6K
11:46 31.43 31.43 31.43 31.43 0.2K
11:48 31.44 31.44 31.44 31.44 1.0K
11:49 31.45 31.45 31.45 31.45 0.3K
11:50 31.43 31.43 31.43 31.43 0.5K
11:51 31.43 31.43 31.43 31.43 0.4K
11:52 31.46 31.46 31.46 31.46 0.6K
11:55 31.44 31.44 31.44 31.44 0.3K
11:56 31.44 31.44 31.44 31.44 0.8K
11:57 31.45 31.45 31.43 31.43 1.0K
11:58 31.43 31.43 31.43 31.43 1.1K
12:00 31.41 31.43 31.41 31.43 1.4K
12:01 31.42 31.44 31.42 31.44 1.2K
12:02 31.44 31.44 31.44 31.44 0.4K
12:03 31.45 31.45 31.44 31.44 0.9K
12:04 31.45 31.45 31.45 31.45 0.2K
12:05 31.45 31.45 31.45 31.45 0.6K
12:08 31.44 31.45 31.43 31.45 1.2K
12:09 31.44 31.44 31.44 31.44 0.4K
12:10 31.46 31.46 31.45 31.45 0.4K
12:11 31.49 31.49 31.49 31.49 0.6K
12:12 31.49 31.50 31.49 31.50 0.9K
12:13 31.52 31.52 31.52 31.52 0.2K
12:14 31.50 31.50 31.50 31.50 0.4K
12:15 31.50 31.50 31.50 31.50 0.2K
12:16 31.51 31.51 31.51 31.51 0.8K
12:18 31.51 31.52 31.51 31.52 0.5K
12:19 31.51 31.51 31.51 31.51 0.7K
12:21 31.50 31.50 31.50 31.50 4.9K
12:22 31.47 31.50 31.47 31.50 5.9K
12:25 31.47 31.51 31.47 31.50 1.1K
12:26 31.48 31.50 31.46 31.46 3.4K
12:28 31.44 31.47 31.44 31.44 1.0K
12:29 31.47 31.47 31.47 31.47 1.0K
12:30 31.45 31.45 31.43 31.45 0.3K
12:31 31.43 31.48 31.43 31.48 1.1K
12:32 31.47 31.47 31.47 31.47 0.7K
12:33 31.47 31.48 31.47 31.48 0.7K
12:34 31.47 31.48 31.46 31.48 1.7K
12:35 31.48 31.48 31.48 31.48 1.0K
12:36 31.46 31.46 31.46 31.46 0.8K
12:37 31.47 31.47 31.47 31.47 0.4K
12:38 31.48 31.48 31.48 31.48 0.3K
12:39 31.47 31.47 31.47 31.47 1.0K
12:40 31.46 31.46 31.46 31.46 0.4K
12:41 31.46 31.48 31.46 31.48 0.4K
12:43 31.47 31.48 31.47 31.48 3.2K
12:44 31.48 31.48 31.46 31.46 0.3K
12:45 31.48 31.48 31.48 31.48 0.7K
12:46 31.49 31.49 31.49 31.49 0.3K
12:48 31.48 31.48 31.48 31.48 0.1K
12:49 31.48 31.48 31.48 31.48 0.3K
12:50 31.47 31.47 31.47 31.47 2.0K
12:55 31.48 31.48 31.48 31.48 0.6K
12:56 31.46 31.46 31.46 31.46 0.2K
12:57 31.49 31.49 31.49 31.49 0.1K
12:58 31.50 31.50 31.48 31.50 1.2K
12:59 31.49 31.49 31.47 31.47 0.4K
13:00 31.47 31.47 31.45 31.45 3.0K
13:01 31.44 31.44 31.44 31.44 0.2K
13:02 31.43 31.43 31.43 31.43 1.0K
13:03 31.43 31.43 31.42 31.42 2.3K
13:04 31.39 31.39 31.39 31.39 0.5K
13:05 31.40 31.40 31.38 31.38 1.1K
13:06 31.37 31.38 31.37 31.38 1.1K
13:08 31.41 31.41 31.41 31.41 0.3K
13:09 31.40 31.40 31.40 31.40 0.9K
13:11 31.36 31.36 31.36 31.36 0.4K
13:12 31.35 31.37 31.33 31.37 6.6K
13:13 31.36 31.36 31.34 31.34 1.1K
13:14 31.34 31.34 31.34 31.34 1.4K
13:15 31.34 31.34 31.34 31.34 1.4K
13:16 31.30 31.31 31.30 31.31 1.8K
13:17 31.31 31.32 31.30 31.30 2.5K
13:18 31.30 31.33 31.30 31.33 1.0K
13:19 31.31 31.35 31.31 31.35 2.6K
13:20 31.35 31.36 31.35 31.36 0.6K
13:21 31.38 31.38 31.38 31.38 1.6K
13:23 31.37 31.37 31.37 31.37 1.7K
13:24 31.38 31.38 31.38 31.38 0.2K
13:25 31.38 31.40 31.38 31.39 1.2K
13:26 31.39 31.39 31.39 31.39 1.9K
13:28 31.37 31.37 31.37 31.37 0.5K
13:30 31.38 31.38 31.38 31.38 0.2K
13:31 31.39 31.39 31.39 31.39 0.2K
13:32 31.37 31.37 31.37 31.37 1.2K
13:37 31.35 31.35 31.34 31.35 2.8K
13:38 31.34 31.36 31.34 31.36 0.5K
13:40 31.40 31.40 31.40 31.40 0.3K
13:41 31.40 31.40 31.37 31.37 0.8K
13:42 31.39 31.39 31.37 31.37 2.0K
13:43 31.37 31.37 31.37 31.37 5.2K
13:45 31.38 31.38 31.38 31.38 2.0K
13:46 31.39 31.39 31.39 31.39 0.3K
13:48 31.40 31.40 31.40 31.40 0.2K
13:49 31.42 31.42 31.41 31.41 0.8K
13:50 31.42 31.42 31.41 31.41 1.8K
13:52 31.42 31.42 31.42 31.42 0.3K
13:53 31.42 31.42 31.42 31.42 0.6K
13:55 31.42 31.42 31.42 31.42 0.8K
13:56 31.41 31.41 31.41 31.41 0.8K
13:57 31.40 31.40 31.40 31.40 0.8K
13:58 31.37 31.37 31.37 31.37 0.7K
13:59 31.39 31.40 31.39 31.40 0.6K
14:00 31.39 31.39 31.39 31.39 0.4K
14:01 31.40 31.40 31.37 31.37 0.8K
14:02 31.38 31.38 31.38 31.38 0.3K
14:04 31.39 31.39 31.38 31.38 0.6K
14:05 31.38 31.38 31.38 31.38 0.2K
14:06 31.39 31.39 31.39 31.39 0.6K
14:08 31.41 31.41 31.41 31.41 0.4K
14:09 31.43 31.43 31.42 31.42 4.7K
14:11 31.40 31.40 31.40 31.40 1.2K
14:13 31.40 31.40 31.40 31.40 1.0K
14:14 31.40 31.40 31.40 31.40 0.6K
14:15 31.38 31.40 31.38 31.39 1.6K
14:17 31.41 31.41 31.40 31.40 1.1K
14:18 31.40 31.40 31.40 31.40 0.3K
14:19 31.39 31.40 31.39 31.40 1.5K
14:21 31.34 31.38 31.34 31.38 0.3K
14:22 31.34 31.34 31.34 31.34 0.1K
14:23 31.36 31.38 31.36 31.38 1.0K
14:24 31.39 31.40 31.39 31.40 7.0K
14:25 31.40 31.40 31.40 31.40 0.5K
14:26 31.40 31.40 31.40 31.40 4.0K
14:27 31.37 31.37 31.37 31.37 0.8K
14:30 31.38 31.38 31.38 31.38 1.4K
14:31 31.40 31.40 31.40 31.40 0.2K
14:32 31.42 31.42 31.42 31.42 1.6K
14:33 31.41 31.41 31.41 31.41 0.2K
14:34 31.41 31.42 31.41 31.42 0.7K
14:37 31.41 31.41 31.41 31.41 1.7K
14:39 31.39 31.39 31.39 31.39 1.3K
14:40 31.37 31.38 31.37 31.38 1.5K
14:41 31.38 31.38 31.38 31.38 0.3K
14:43 31.39 31.39 31.37 31.37 0.4K
14:44 31.38 31.38 31.38 31.38 0.2K
14:45 31.37 31.38 31.37 31.38 1.5K
14:46 31.38 31.38 31.38 31.38 0.8K
14:47 31.38 31.38 31.38 31.38 0.5K
14:49 31.38 31.38 31.38 31.38 0.5K
14:50 31.38 31.38 31.38 31.38 0.2K
14:51 31.38 31.38 31.35 31.35 1.1K
14:52 31.38 31.38 31.38 31.38 0.9K
14:53 31.39 31.39 31.39 31.39 8.3K
14:54 31.40 31.40 31.40 31.40 1.2K
14:55 31.40 31.40 31.40 31.40 0.2K
14:56 31.40 31.40 31.39 31.39 0.8K
14:57 31.40 31.40 31.40 31.40 3.9K
14:58 31.42 31.42 31.42 31.42 0.6K
14:59 31.41 31.41 31.41 31.41 0.2K
15:00 31.40 31.40 31.40 31.40 2.3K
15:01 31.42 31.42 31.42 31.42 0.2K
15:02 31.42 31.42 31.41 31.41 2.0K
15:03 31.41 31.42 31.41 31.42 0.6K
15:04 31.41 31.41 31.41 31.41 0.4K
15:05 31.41 31.41 31.41 31.41 0.4K
15:06 31.40 31.40 31.40 31.40 0.2K
15:07 31.40 31.41 31.40 31.40 1.8K
15:08 31.42 31.42 31.42 31.41 0.3K
15:09 31.43 31.43 31.42 31.43 6.4K
15:10 31.43 31.43 31.43 31.43 0.7K
15:11 31.43 31.43 31.43 31.43 1.3K
15:12 31.40 31.40 31.40 31.40 4.6K
15:13 31.42 31.42 31.42 31.42 0.7K
15:15 31.43 31.44 31.43 31.44 2.3K
15:16 31.44 31.44 31.44 31.44 0.6K
15:17 31.44 31.45 31.44 31.45 2.0K
15:18 31.45 31.45 31.44 31.45 0.9K
15:19 31.45 31.45 31.45 31.45 0.2K
15:20 31.45 31.45 31.45 31.45 2.3K
15:21 31.45 31.46 31.45 31.46 1.0K
15:22 31.46 31.46 31.46 31.46 8.2K
15:24 31.45 31.45 31.45 31.45 0.2K
15:25 31.43 31.43 31.43 31.43 0.4K
15:26 31.44 31.44 31.44 31.44 1.1K
15:29 31.44 31.44 31.44 31.44 0.7K
15:31 31.45 31.45 31.45 31.45 0.2K
15:32 31.45 31.45 31.45 31.45 0.8K
15:33 31.44 31.44 31.44 31.44 0.2K
15:34 31.44 31.44 31.44 31.44 0.9K
15:35 31.44 31.44 31.43 31.43 1.4K
15:36 31.42 31.42 31.41 31.41 2.4K
15:37 31.43 31.43 31.42 31.42 0.3K
15:38 31.42 31.43 31.42 31.43 0.9K
15:39 31.43 31.43 31.42 31.42 3.4K
15:40 31.43 31.44 31.43 31.44 2.8K
15:41 31.44 31.44 31.42 31.42 2.4K
15:42 31.45 31.45 31.44 31.45 1.1K
15:43 31.45 31.47 31.45 31.47 0.9K
15:44 31.47 31.47 31.47 31.47 0.2K
15:46 31.46 31.46 31.46 31.46 0.8K
15:47 31.48 31.48 31.47 31.47 4.5K
15:48 31.48 31.48 31.48 31.48 0.7K
15:49 31.48 31.48 31.46 31.46 8.3K
15:50 31.45 31.45 31.45 31.45 1.0K
15:53 31.45 31.45 31.45 31.45 0.9K
15:54 31.40 31.40 31.40 31.40 0.5K
15:55 31.39 31.41 31.39 31.41 4.9K
15:57 31.42 31.43 31.42 31.43 0.9K
15:58 31.49 31.49 31.49 31.49 0.4K
15:59 31.46 31.48 31.40 31.47 20.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available