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 31.26 31.26 31.18 31.18 5.3K
09:37 31.13 31.13 31.08 31.08 2.2K
09:39 31.12 31.12 31.12 31.12 0.1K
09:41 31.13 31.13 31.09 31.09 1.7K
09:43 31.12 31.12 31.12 31.12 0.9K
09:45 31.18 31.18 31.18 31.18 0.1K
09:46 31.15 31.15 31.15 31.15 0.5K
09:48 31.17 31.17 31.17 31.17 0.3K
09:49 31.14 31.14 31.14 31.14 0.3K
09:50 31.19 31.19 31.19 31.19 0.2K
09:53 31.21 31.21 31.21 31.21 0.3K
09:54 31.18 31.18 31.18 31.18 1.3K
09:55 31.17 31.18 31.17 31.18 1.4K
09:56 31.14 31.14 31.12 31.12 0.4K
09:57 31.16 31.16 31.16 31.16 0.4K
09:58 31.10 31.10 31.10 31.10 140.3K
10:01 31.18 31.18 31.18 31.18 0.7K
10:04 31.25 31.25 31.22 31.22 0.4K
10:05 31.29 31.30 31.26 31.26 3.0K
10:08 31.30 31.30 31.30 31.30 0.2K
10:09 31.29 31.29 31.29 31.29 1.5K
10:12 31.23 31.23 31.23 31.23 0.7K
10:14 31.20 31.20 31.20 31.20 0.4K
10:15 31.19 31.19 31.17 31.17 0.5K
10:16 31.22 31.22 31.22 31.21 0.8K
10:17 31.23 31.23 31.23 31.23 0.3K
10:18 31.25 31.25 31.25 31.25 0.8K
10:19 31.29 31.29 31.29 31.29 0.6K
10:20 31.28 31.30 31.28 31.30 0.7K
10:21 31.27 31.27 31.27 31.27 0.1K
10:22 31.27 31.27 31.27 31.27 0.4K
10:24 31.27 31.27 31.27 31.27 0.6K
10:26 31.33 31.33 31.30 31.30 0.8K
10:28 31.30 31.30 31.30 31.30 0.6K
10:29 31.29 31.29 31.29 31.29 0.3K
10:31 31.26 31.26 31.26 31.26 0.2K
10:32 31.30 31.30 31.30 31.30 0.5K
10:34 31.31 31.35 31.31 31.35 1.4K
10:36 31.34 31.34 31.32 31.32 1.6K
10:38 31.33 31.33 31.33 31.33 1.9K
10:42 31.38 31.38 31.38 31.38 0.2K
10:46 31.34 31.34 31.34 31.34 0.2K
10:47 31.38 31.40 31.38 31.40 1.6K
10:48 31.38 31.38 31.38 31.38 0.2K
10:49 31.42 31.42 31.42 31.42 0.4K
10:52 31.37 31.37 31.37 31.37 0.2K
10:53 31.38 31.38 31.38 31.38 1.5K
10:54 31.39 31.39 31.39 31.39 1.1K
10:55 31.38 31.40 31.38 31.38 8.1K
10:56 31.39 31.39 31.39 31.39 0.9K
10:57 31.39 31.39 31.38 31.38 0.6K
10:58 31.39 31.39 31.39 31.39 0.4K
10:59 31.40 31.40 31.39 31.39 1.2K
11:00 31.38 31.38 31.38 31.38 0.2K
11:01 31.38 31.39 31.37 31.39 1.6K
11:02 31.37 31.37 31.36 31.35 1.6K
11:03 31.36 31.36 31.36 31.36 0.3K
11:04 31.36 31.36 31.36 31.36 0.6K
11:06 31.37 31.37 31.37 31.36 0.8K
11:07 31.37 31.37 31.35 31.36 0.9K
11:08 31.37 31.37 31.37 31.37 1.5K
11:10 31.36 31.36 31.36 31.36 0.1K
11:12 31.34 31.34 31.34 31.34 0.3K
11:14 31.35 31.35 31.35 31.35 0.4K
11:17 31.33 31.33 31.33 31.33 0.8K
11:18 31.35 31.35 31.35 31.35 0.4K
11:19 31.34 31.36 31.34 31.34 4.2K
11:21 31.34 31.34 31.34 31.34 0.4K
11:22 31.33 31.33 31.31 31.31 0.8K
11:23 31.32 31.32 31.32 31.32 0.1K
11:24 31.32 31.32 31.32 31.32 1.2K
11:25 31.32 31.32 31.32 31.32 0.4K
11:27 31.23 31.24 31.23 31.24 0.2K
11:28 31.25 31.25 31.25 31.25 1.5K
11:35 31.24 31.24 31.24 31.24 0.2K
11:36 31.23 31.26 31.23 31.26 0.7K
11:38 31.26 31.26 31.25 31.25 0.6K
11:39 31.30 31.30 31.30 31.30 0.7K
11:40 31.30 31.30 31.30 31.30 0.9K
11:41 31.29 31.29 31.29 31.29 2.0K
11:42 31.28 31.28 31.28 31.28 0.5K
11:44 31.29 31.29 31.28 31.28 3.4K
11:45 31.24 31.28 31.24 31.28 2.5K
11:48 31.28 31.28 31.28 31.28 0.1K
11:50 31.29 31.29 31.29 31.29 0.4K
11:51 31.26 31.32 31.26 31.32 1.0K
11:53 31.30 31.30 31.30 31.30 0.3K
11:57 31.30 31.30 31.30 31.30 0.3K
11:58 31.29 31.29 31.29 31.29 0.5K
12:00 31.28 31.28 31.28 31.28 0.4K
12:02 31.31 31.31 31.31 31.31 0.2K
12:03 31.30 31.30 31.30 31.30 0.5K
12:04 31.29 31.29 31.29 31.29 0.4K
12:06 31.29 31.30 31.29 31.30 0.5K
12:07 31.28 31.28 31.28 31.28 0.2K
12:09 31.33 31.34 31.33 31.34 1.5K
12:12 31.34 31.34 31.34 31.34 1.5K
12:13 31.35 31.35 31.34 31.33 1.2K
12:15 31.31 31.31 31.31 31.31 0.4K
12:16 31.33 31.33 31.33 31.33 0.2K
12:17 31.32 31.32 31.32 31.32 0.3K
12:18 31.32 31.32 31.32 31.32 0.1K
12:20 31.31 31.31 31.31 31.31 0.3K
12:24 31.35 31.35 31.35 31.35 0.3K
12:25 31.32 31.32 31.32 31.32 0.5K
12:27 31.32 31.32 31.28 31.28 36.4K
12:29 31.32 31.32 31.32 31.32 2.8K
12:31 31.31 31.31 31.30 31.30 1.6K
12:33 31.28 31.28 31.27 31.27 1.8K
12:34 31.28 31.29 31.27 31.28 1.0K
12:35 31.27 31.27 31.27 31.27 0.4K
12:36 31.27 31.29 31.27 31.29 0.5K
12:37 31.28 31.28 31.25 31.25 1.0K
12:39 31.24 31.24 31.24 31.24 0.2K
12:40 31.27 31.27 31.27 31.27 0.5K
12:42 31.24 31.25 31.24 31.25 0.3K
12:43 31.26 31.26 31.26 31.26 1.9K
12:45 31.27 31.27 31.27 31.27 0.4K
12:46 31.26 31.26 31.25 31.25 0.6K
12:47 31.25 31.25 31.23 31.23 0.8K
12:48 31.24 31.24 31.24 31.24 0.6K
12:51 31.20 31.20 31.20 31.20 0.2K
12:52 31.18 31.22 31.16 31.20 1.7K
12:55 31.21 31.21 31.18 31.18 10.7K
12:57 31.24 31.24 31.24 31.24 1.4K
12:58 31.23 31.23 31.23 31.23 0.4K
12:59 31.25 31.25 31.25 31.25 0.3K
13:00 31.26 31.27 31.26 31.27 3.5K
13:01 31.25 31.28 31.25 31.28 0.7K
13:03 31.29 31.31 31.29 31.31 29.1K
13:08 31.27 31.27 31.27 31.27 1.2K
13:09 31.28 31.28 31.26 31.26 1.1K
13:10 31.23 31.23 31.23 31.23 0.6K
13:11 31.28 31.28 31.28 31.28 1.9K
13:13 31.30 31.30 31.29 31.29 0.8K
13:14 31.30 31.30 31.30 31.30 0.9K
13:15 31.29 31.29 31.29 31.29 0.4K
13:17 31.29 31.29 31.29 31.29 0.3K
13:18 31.29 31.29 31.29 31.29 1.5K
13:20 31.29 31.31 31.28 31.28 1.8K
13:21 31.28 31.28 31.25 31.25 0.8K
13:23 31.30 31.30 31.30 31.30 0.2K
13:24 31.25 31.25 31.25 31.25 0.1K
13:25 31.25 31.25 31.25 31.25 53.6K
13:26 31.26 31.26 31.22 31.22 1.9K
13:27 31.24 31.25 31.24 31.25 0.7K
13:28 31.23 31.23 31.23 31.23 2.9K
13:29 31.24 31.24 31.24 31.24 0.3K
13:30 31.25 31.25 31.25 31.25 1.5K
13:31 31.25 31.25 31.25 31.25 2.6K
13:33 31.22 31.22 31.22 31.22 1.0K
13:35 31.21 31.21 31.21 31.21 0.9K
13:36 31.22 31.22 31.20 31.20 1.6K
13:37 31.20 31.20 31.20 31.20 0.7K
13:38 31.21 31.21 31.21 31.21 0.3K
13:39 31.21 31.21 31.20 31.20 0.4K
13:40 31.21 31.21 31.21 31.21 0.9K
13:41 31.16 31.16 31.16 31.16 0.1K
13:42 31.18 31.18 31.18 31.18 0.2K
13:43 31.15 31.16 31.15 31.16 1.0K
13:45 31.14 31.14 31.10 31.10 1.3K
13:46 31.07 31.11 31.07 31.07 1.2K
13:47 31.16 31.17 31.16 31.17 0.7K
13:49 31.18 31.18 31.18 31.18 0.8K
13:50 31.15 31.15 31.15 31.15 0.9K
13:51 31.18 31.19 31.18 31.19 0.9K
13:52 31.20 31.20 31.20 31.20 0.7K
13:56 31.18 31.18 31.18 31.18 0.1K
13:57 31.10 31.10 31.10 31.10 0.7K
13:59 31.14 31.14 31.14 31.14 0.2K
14:00 31.15 31.15 31.15 31.15 1.1K
14:01 31.12 31.12 31.12 31.12 0.5K
14:02 31.13 31.13 31.13 31.13 0.2K
14:03 31.14 31.14 31.07 31.07 2.3K
14:06 31.11 31.11 31.10 31.11 2.9K
14:08 31.11 31.11 31.11 31.11 0.1K
14:09 31.12 31.12 31.12 31.12 0.3K
14:11 31.10 31.10 31.10 31.10 0.9K
14:12 31.11 31.11 31.11 31.11 0.2K
14:13 31.12 31.12 31.12 31.12 3.1K
14:15 31.11 31.11 31.11 31.11 0.7K
14:18 31.12 31.12 31.10 31.10 0.4K
14:19 31.09 31.10 31.09 31.10 0.8K
14:20 31.09 31.10 31.09 31.10 0.6K
14:21 31.11 31.11 31.11 31.11 1.4K
14:23 31.09 31.09 31.09 31.09 0.5K
14:26 31.09 31.09 31.09 31.09 0.6K
14:27 31.11 31.11 31.11 31.11 5.8K
14:28 31.11 31.11 31.08 31.09 3.1K
14:30 31.09 31.09 31.09 31.09 1.2K
14:32 31.06 31.06 31.05 31.05 7.6K
14:33 31.05 31.05 31.05 31.05 4.6K
14:36 31.03 31.04 31.03 31.04 1.7K
14:38 31.02 31.02 31.02 31.02 0.3K
14:40 31.01 31.01 31.01 31.01 0.2K
14:41 31.04 31.04 31.04 31.04 1.7K
14:42 31.06 31.06 31.06 31.06 2.2K
14:43 31.05 31.05 31.05 31.05 0.5K
14:44 31.07 31.08 31.07 31.08 0.6K
14:45 31.08 31.08 31.08 31.08 1.4K
14:46 31.10 31.10 31.08 31.10 0.4K
14:47 31.10 31.10 31.10 31.10 1.2K
14:49 31.06 31.09 31.05 31.08 4.1K
14:50 31.09 31.09 31.09 31.09 0.6K
14:51 31.08 31.08 31.08 31.08 0.7K
14:52 31.10 31.10 31.10 31.10 0.7K
14:53 31.09 31.09 31.09 31.09 0.2K
14:55 31.11 31.11 31.11 31.11 1.8K
14:56 31.11 31.12 31.11 31.12 5.1K
14:57 31.12 31.12 31.10 31.10 1.9K
14:58 31.10 31.10 31.09 31.10 3.1K
15:00 31.10 31.10 31.10 31.10 0.3K
15:01 31.10 31.10 31.10 31.10 0.7K
15:02 31.10 31.10 31.10 31.10 4.9K
15:04 31.10 31.11 31.10 31.11 1.8K
15:05 31.11 31.13 31.11 31.13 4.1K
15:08 31.12 31.13 31.12 31.13 0.8K
15:09 31.12 31.12 31.12 31.12 0.5K
15:10 31.13 31.13 31.13 31.13 1.0K
15:11 31.11 31.11 31.11 31.11 3.0K
15:12 31.10 31.10 31.07 31.07 1.0K
15:13 31.10 31.10 31.07 31.07 2.0K
15:14 31.09 31.09 31.09 31.09 0.2K
15:15 31.08 31.08 31.07 31.07 0.5K
15:16 31.09 31.09 31.09 31.09 0.2K
15:17 31.10 31.10 31.10 31.10 2.0K
15:18 31.08 31.10 31.08 31.10 1.5K
15:19 31.10 31.10 31.10 31.10 1.0K
15:20 31.11 31.11 31.10 31.10 1.1K
15:21 31.10 31.11 31.10 31.11 2.8K
15:23 31.12 31.12 31.11 31.11 1.6K
15:24 31.10 31.11 31.10 31.11 6.9K
15:25 31.13 31.13 31.13 31.13 0.8K
15:26 31.12 31.12 31.12 31.12 0.2K
15:28 31.12 31.13 31.12 31.13 2.1K
15:29 31.12 31.12 31.12 31.12 0.5K
15:30 31.13 31.14 31.12 31.13 4.2K
15:31 31.14 31.14 31.14 31.14 0.1K
15:33 31.14 31.15 31.14 31.15 1.0K
15:35 31.16 31.16 31.16 31.16 0.3K
15:36 31.15 31.15 31.15 31.15 0.4K
15:37 31.16 31.16 31.15 31.15 0.6K
15:38 31.16 31.16 31.16 31.16 0.4K
15:39 31.16 31.16 31.14 31.14 1.2K
15:40 31.16 31.16 31.15 31.15 1.2K
15:41 31.16 31.16 31.16 31.16 0.1K
15:42 31.16 31.16 31.16 31.16 1.6K
15:46 31.19 31.19 31.17 31.18 7.0K
15:47 31.19 31.19 31.19 31.19 1.2K
15:48 31.17 31.17 31.17 31.17 0.2K
15:49 31.19 31.19 31.19 31.19 0.6K
15:50 31.19 31.22 31.19 31.22 0.8K
15:51 31.21 31.21 31.21 31.21 0.3K
15:52 31.24 31.24 31.21 31.24 1.1K
15:54 31.24 31.24 31.24 31.24 0.6K
15:55 31.24 31.24 31.24 31.24 1.0K
15:56 31.24 31.24 31.17 31.17 4.6K
15:57 31.21 31.25 31.21 31.25 2.1K
15:58 31.25 31.25 31.25 31.25 0.8K
15:59 31.22 31.26 31.22 31.26 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available