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 30.55 30.55 30.37 30.37 27.2K
09:32 30.42 30.42 30.42 30.42 0.4K
09:34 30.44 30.44 30.44 30.44 0.6K
09:35 30.52 30.52 30.52 30.52 0.3K
09:37 30.59 30.59 30.59 30.59 1.2K
09:38 30.67 30.69 30.64 30.69 1.9K
09:39 30.64 30.64 30.64 30.64 0.2K
09:40 30.64 30.64 30.64 30.64 2.5K
09:43 30.70 30.70 30.67 30.67 2.3K
09:44 30.72 30.72 30.72 30.72 2.1K
09:45 30.72 30.77 30.72 30.77 2.0K
09:47 30.82 30.82 30.77 30.77 1.3K
09:49 30.79 30.79 30.79 30.79 2.0K
09:52 30.89 30.89 30.84 30.84 2.4K
09:53 30.91 30.91 30.89 30.89 1.6K
09:57 30.90 30.90 30.90 30.90 0.6K
09:58 30.86 30.86 30.86 30.86 0.8K
10:00 30.93 30.93 30.93 30.93 0.2K
10:01 30.93 30.93 30.93 30.93 3.2K
10:03 30.83 30.87 30.83 30.87 1.0K
10:04 30.86 30.86 30.86 30.86 0.2K
10:05 30.86 30.86 30.86 30.86 2.4K
10:06 30.84 30.84 30.84 30.84 0.4K
10:07 30.81 30.81 30.80 30.79 1.8K
10:08 30.81 30.81 30.81 30.81 1.5K
10:10 30.81 30.81 30.81 30.81 0.4K
10:11 30.85 30.85 30.85 30.85 0.9K
10:13 30.84 30.84 30.84 30.84 0.3K
10:15 30.84 30.84 30.84 30.84 0.4K
10:17 30.83 30.83 30.83 30.83 0.4K
10:18 30.86 30.86 30.83 30.83 5.7K
10:19 30.87 30.87 30.87 30.87 0.9K
10:20 30.88 30.88 30.88 30.88 1.0K
10:21 30.86 30.90 30.86 30.90 0.4K
10:22 30.89 30.89 30.89 30.89 0.6K
10:24 30.87 30.88 30.87 30.88 1.1K
10:25 30.87 30.90 30.87 30.90 0.6K
10:26 30.84 30.88 30.83 30.88 1.4K
10:27 30.85 30.89 30.85 30.89 0.6K
10:28 30.90 30.93 30.90 30.93 0.3K
10:29 30.90 30.94 30.90 30.93 1.1K
10:34 30.94 30.94 30.92 30.92 0.8K
10:36 30.97 30.97 30.97 30.97 0.3K
10:37 30.97 30.97 30.97 30.97 0.8K
10:38 30.95 30.95 30.95 30.95 0.3K
10:39 30.94 30.94 30.93 30.94 0.9K
10:41 30.91 30.91 30.91 30.91 0.7K
10:42 30.88 30.88 30.88 30.88 0.3K
10:44 30.84 30.84 30.83 30.83 0.4K
10:45 30.83 30.83 30.81 30.81 2.6K
10:46 30.82 30.85 30.82 30.85 4.1K
10:47 30.80 30.80 30.80 30.80 1.7K
10:48 30.75 30.75 30.75 30.75 0.6K
10:49 30.74 30.75 30.73 30.75 1.0K
10:50 30.73 30.73 30.73 30.73 2.9K
10:52 30.75 30.75 30.75 30.75 1.2K
10:56 30.80 30.80 30.80 30.80 0.7K
10:57 30.79 30.82 30.79 30.82 0.8K
10:58 30.81 30.81 30.81 30.81 0.6K
10:59 30.81 30.82 30.81 30.82 0.5K
11:01 30.86 30.86 30.86 30.86 0.8K
11:03 30.84 30.84 30.84 30.84 0.4K
11:04 30.81 30.81 30.81 30.81 0.9K
11:06 30.80 30.80 30.80 30.80 0.3K
11:07 30.82 30.82 30.82 30.82 0.2K
11:08 30.82 30.82 30.82 30.82 0.8K
11:09 30.81 30.81 30.81 30.81 1.2K
11:11 30.81 30.83 30.81 30.83 0.4K
11:13 30.77 30.77 30.77 30.77 0.2K
11:14 30.78 30.79 30.78 30.79 0.3K
11:15 30.80 30.80 30.80 30.80 1.6K
11:18 30.73 30.75 30.73 30.75 0.4K
11:19 30.74 30.74 30.74 30.74 0.9K
11:20 30.72 30.76 30.72 30.76 0.6K
11:22 30.75 30.75 30.72 30.73 0.6K
11:23 30.75 30.75 30.72 30.72 0.4K
11:25 30.77 30.77 30.77 30.77 0.2K
11:26 30.79 30.79 30.74 30.74 0.4K
11:27 30.81 30.81 30.81 30.81 1.1K
11:28 30.79 30.82 30.77 30.77 3.1K
11:30 30.72 30.72 30.72 30.72 2.0K
11:31 30.75 30.75 30.73 30.75 0.5K
11:32 30.73 30.73 30.72 30.72 2.6K
11:34 30.72 30.72 30.72 30.72 0.3K
11:35 30.74 30.74 30.72 30.71 3.0K
11:37 30.70 30.70 30.70 30.70 1.1K
11:39 30.66 30.66 30.66 30.66 0.3K
11:40 30.65 30.65 30.63 30.63 0.4K
11:41 30.66 30.68 30.66 30.68 2.6K
11:42 30.67 30.67 30.67 30.67 0.2K
11:43 30.67 30.69 30.67 30.69 2.5K
11:44 30.65 30.65 30.65 30.65 0.5K
11:45 30.65 30.66 30.65 30.66 1.1K
11:46 30.68 30.68 30.68 30.68 20.6K
11:48 30.65 30.65 30.65 30.65 0.5K
11:49 30.65 30.65 30.65 30.65 0.2K
11:50 30.64 30.64 30.64 30.64 0.5K
11:51 30.62 30.64 30.62 30.63 5.0K
11:54 30.57 30.60 30.57 30.60 2.3K
11:57 30.64 30.64 30.64 30.64 0.4K
11:58 30.61 30.61 30.61 30.61 0.3K
12:00 30.65 30.65 30.64 30.64 0.9K
12:02 30.68 30.68 30.68 30.68 0.4K
12:03 30.67 30.67 30.67 30.67 0.3K
12:04 30.68 30.68 30.64 30.64 1.4K
12:05 30.63 30.63 30.62 30.62 0.5K
12:06 30.64 30.64 30.61 30.61 5.2K
12:08 30.64 30.64 30.64 30.64 0.5K
12:09 30.62 30.62 30.62 30.62 0.2K
12:10 30.61 30.62 30.61 30.62 1.1K
12:12 30.63 30.63 30.63 30.63 0.4K
12:14 30.66 30.66 30.66 30.66 0.2K
12:15 30.66 30.66 30.66 30.66 0.6K
12:16 30.65 30.68 30.65 30.68 1.9K
12:18 30.67 30.67 30.67 30.67 0.1K
12:19 30.66 30.68 30.66 30.68 0.4K
12:20 30.71 30.71 30.68 30.68 1.5K
12:21 30.69 30.69 30.69 30.69 0.1K
12:23 30.68 30.69 30.68 30.69 2.4K
12:24 30.66 30.66 30.66 30.66 0.6K
12:26 30.65 30.65 30.65 30.65 0.2K
12:27 30.65 30.67 30.65 30.67 0.6K
12:28 30.67 30.67 30.66 30.66 2.2K
12:30 30.68 30.68 30.68 30.68 1.0K
12:31 30.69 30.69 30.67 30.69 0.9K
12:33 30.71 30.71 30.69 30.68 2.1K
12:34 30.67 30.67 30.67 30.67 0.9K
12:36 30.69 30.69 30.69 30.69 1.0K
12:37 30.69 30.69 30.69 30.69 0.2K
12:38 30.69 30.70 30.68 30.70 3.4K
12:41 30.70 30.72 30.70 30.72 0.3K
12:44 30.70 30.70 30.70 30.70 0.2K
12:48 30.71 30.71 30.71 30.71 0.7K
12:50 30.69 30.69 30.69 30.69 0.3K
12:52 30.74 30.74 30.74 30.74 0.8K
12:53 30.75 30.75 30.75 30.75 2.0K
12:58 30.80 30.80 30.80 30.80 0.4K
13:00 30.78 30.78 30.78 30.78 0.7K
13:02 30.80 30.80 30.79 30.79 0.5K
13:03 30.78 30.78 30.78 30.78 0.7K
13:06 30.79 30.79 30.79 30.79 0.1K
13:07 30.79 30.79 30.79 30.79 0.3K
13:08 30.79 30.79 30.79 30.79 0.2K
13:09 30.78 30.78 30.78 30.77 0.4K
13:11 30.77 30.77 30.77 30.77 0.2K
13:12 30.75 30.75 30.75 30.75 0.6K
13:14 30.72 30.72 30.72 30.72 0.8K
13:15 30.71 30.75 30.71 30.75 2.7K
13:16 30.74 30.74 30.74 30.74 0.2K
13:17 30.69 30.69 30.69 30.69 6.8K
13:18 30.73 30.76 30.73 30.76 3.8K
13:19 30.77 30.77 30.75 30.75 1.1K
13:21 30.74 30.74 30.74 30.74 0.4K
13:22 30.75 30.77 30.75 30.75 2.0K
13:23 30.79 30.79 30.79 30.79 0.7K
13:26 30.83 30.83 30.83 30.83 0.2K
13:27 30.81 30.81 30.81 30.81 0.3K
13:28 30.81 30.81 30.81 30.81 0.5K
13:30 30.83 30.83 30.83 30.83 1.5K
13:32 30.85 30.85 30.85 30.85 0.6K
13:33 30.85 30.85 30.85 30.85 0.1K
13:34 30.85 30.87 30.85 30.87 0.6K
13:37 30.85 30.85 30.85 30.85 0.4K
13:38 30.89 30.89 30.89 30.89 2.4K
13:39 30.89 30.89 30.89 30.89 0.4K
13:41 30.90 30.90 30.90 30.90 0.3K
13:42 30.87 30.90 30.87 30.90 1.7K
13:48 30.92 30.92 30.92 30.92 0.4K
13:49 30.92 30.92 30.92 30.92 0.3K
13:50 30.92 30.92 30.92 30.92 1.4K
13:54 30.87 30.87 30.87 30.87 0.2K
13:55 30.88 30.88 30.88 30.88 0.2K
13:56 30.88 30.88 30.87 30.87 0.6K
14:04 30.88 30.88 30.88 30.88 2.3K
14:05 30.88 30.88 30.88 30.88 0.4K
14:06 30.86 30.86 30.86 30.86 0.4K
14:08 30.86 30.86 30.83 30.86 0.4K
14:10 30.83 30.83 30.83 30.83 1.0K
14:16 30.84 30.86 30.84 30.86 1.0K
14:18 30.85 30.85 30.85 30.85 1.1K
14:20 30.83 30.83 30.83 30.83 0.7K
14:24 30.85 30.89 30.85 30.89 4.4K
14:25 30.85 30.88 30.85 30.86 1.3K
14:26 30.87 30.87 30.87 30.87 0.3K
14:28 30.86 30.86 30.85 30.85 1.1K
14:31 30.86 30.86 30.86 30.86 0.6K
14:32 30.85 30.85 30.85 30.85 1.1K
14:34 30.86 30.86 30.86 30.86 0.2K
14:35 30.86 30.87 30.85 30.85 1.0K
14:37 30.84 30.84 30.84 30.84 0.3K
14:39 30.88 30.88 30.88 30.88 0.3K
14:40 30.84 30.84 30.84 30.84 0.1K
14:41 30.86 30.86 30.84 30.85 1.6K
14:42 30.86 30.86 30.86 30.86 0.4K
14:44 30.84 30.84 30.84 30.84 0.2K
14:46 30.86 30.86 30.83 30.83 1.1K
14:47 30.89 30.89 30.89 30.89 2.0K
14:48 30.89 30.91 30.89 30.91 1.2K
14:49 30.92 30.92 30.92 30.92 1.1K
14:50 30.92 30.92 30.92 30.92 2.0K
14:51 30.93 30.96 30.93 30.96 0.4K
14:52 30.95 30.95 30.94 30.94 0.7K
14:53 30.92 30.96 30.92 30.93 2.2K
14:54 30.96 30.96 30.96 30.96 0.4K
14:55 30.94 30.94 30.91 30.91 0.6K
14:57 30.93 30.93 30.92 30.92 1.4K
14:58 30.94 30.94 30.91 30.91 1.8K
15:00 30.93 30.93 30.93 30.93 0.6K
15:02 30.94 30.94 30.94 30.94 0.4K
15:03 30.92 30.94 30.92 30.94 0.4K
15:04 30.95 30.96 30.93 30.95 1.5K
15:05 30.95 30.95 30.95 30.95 0.5K
15:06 30.95 30.95 30.95 30.95 0.1K
15:07 30.95 30.95 30.95 30.95 2.2K
15:08 30.96 30.97 30.96 30.97 1.4K
15:10 30.95 30.95 30.94 30.95 2.5K
15:12 30.96 30.97 30.96 30.97 0.6K
15:13 30.97 30.97 30.97 30.97 0.2K
15:14 30.95 30.97 30.95 30.97 0.8K
15:16 30.98 30.98 30.98 30.98 1.1K
15:17 30.97 30.97 30.96 30.97 2.7K
15:18 30.98 30.98 30.98 30.98 1.1K
15:20 30.99 30.99 30.99 30.99 1.1K
15:21 30.98 30.98 30.98 30.98 0.2K
15:22 30.96 30.98 30.96 30.97 1.3K
15:23 30.99 30.99 30.98 30.99 2.6K
15:25 30.97 30.98 30.97 30.98 1.3K
15:26 30.98 30.98 30.96 30.96 1.2K
15:27 30.96 30.96 30.96 30.96 0.4K
15:28 30.98 30.98 30.98 30.98 0.4K
15:29 30.96 30.98 30.96 30.98 0.7K
15:30 30.97 30.97 30.97 30.97 0.6K
15:31 30.96 30.99 30.96 30.97 2.9K
15:32 30.94 30.94 30.94 30.94 0.4K
15:33 30.99 30.99 30.98 30.98 3.3K
15:34 30.98 30.98 30.98 30.98 0.1K
15:35 30.98 31.01 30.98 31.01 0.9K
15:36 31.02 31.02 31.02 31.02 2.2K
15:37 31.01 31.01 31.01 31.01 1.4K
15:38 31.02 31.02 31.01 31.01 1.6K
15:39 31.02 31.02 31.02 31.02 0.6K
15:40 31.02 31.02 31.02 31.02 0.4K
15:41 31.02 31.02 31.02 31.02 0.3K
15:42 31.01 31.02 31.01 31.01 1.0K
15:43 31.03 31.03 31.00 31.00 1.2K
15:46 31.00 31.00 31.00 31.00 0.5K
15:47 30.99 30.99 30.99 30.99 1.0K
15:48 31.00 31.00 31.00 31.00 0.1K
15:49 30.98 30.98 30.98 30.98 0.1K
15:50 30.99 31.03 30.99 31.03 1.5K
15:51 31.01 31.01 31.01 31.01 0.3K
15:52 31.00 31.02 31.00 31.02 2.2K
15:53 31.02 31.02 31.02 31.01 1.3K
15:54 31.02 31.03 31.02 31.03 0.5K
15:56 31.04 31.04 31.04 31.04 1.5K
15:57 31.05 31.05 31.05 31.05 0.2K
15:59 31.05 31.06 31.02 31.06 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available