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 31.38 31.38 31.38 31.38 4.8K
09:32 31.41 31.41 31.41 31.41 0.7K
09:33 31.41 31.41 31.41 31.41 2.5K
09:36 31.46 31.46 31.46 31.46 0.3K
09:37 31.43 31.43 31.43 31.43 0.7K
09:38 31.39 31.39 31.39 31.39 0.3K
09:39 31.36 31.36 31.36 31.36 0.6K
09:40 31.38 31.38 31.38 31.38 1.2K
09:41 31.35 31.35 31.35 31.35 1.5K
09:42 31.33 31.33 31.27 31.27 0.3K
09:44 31.31 31.31 31.31 31.31 0.2K
09:45 31.34 31.34 31.34 31.34 0.2K
09:46 31.37 31.37 31.37 31.37 1.2K
09:48 31.29 31.29 31.29 31.29 0.1K
09:50 31.27 31.27 31.27 31.27 0.2K
09:51 31.32 31.32 31.32 31.32 0.5K
09:52 31.28 31.28 31.28 31.28 0.4K
09:54 31.29 31.29 31.29 31.29 0.6K
09:57 31.35 31.35 31.35 31.35 0.3K
10:02 31.28 31.28 31.24 31.26 3.1K
10:05 31.15 31.15 31.15 31.15 0.3K
10:06 31.18 31.18 31.18 31.18 0.3K
10:10 31.20 31.21 31.17 31.21 1.0K
10:12 31.23 31.23 31.23 31.23 0.5K
10:13 31.25 31.30 31.25 31.30 0.6K
10:14 31.26 31.26 31.26 31.26 0.2K
10:15 31.24 31.24 31.24 31.24 0.5K
10:16 31.25 31.25 31.25 31.25 2.2K
10:17 31.22 31.22 31.19 31.19 0.2K
10:19 31.23 31.26 31.23 31.26 1.1K
10:21 31.25 31.28 31.24 31.28 2.1K
10:22 31.23 31.23 31.23 31.23 0.4K
10:23 31.28 31.28 31.28 31.28 0.6K
10:24 31.34 31.34 31.34 31.34 1.1K
10:25 31.35 31.35 31.35 31.35 1.4K
10:27 31.32 31.32 31.32 31.32 16.1K
10:28 31.34 31.34 31.34 31.34 3.1K
10:29 31.36 31.37 31.35 31.37 1.8K
10:30 31.38 31.38 31.38 31.38 0.7K
10:32 31.38 31.41 31.38 31.41 2.8K
10:34 31.41 31.41 31.41 31.41 3.4K
10:35 31.39 31.43 31.39 31.43 17.3K
10:36 31.39 31.42 31.39 31.42 3.0K
10:41 31.47 31.47 31.47 31.47 0.3K
10:42 31.47 31.47 31.47 31.47 1.7K
10:45 31.45 31.45 31.45 31.45 0.7K
10:47 31.47 31.47 31.47 31.47 0.5K
10:48 31.47 31.47 31.47 31.47 0.5K
10:49 31.45 31.48 31.45 31.48 1.0K
10:50 31.49 31.49 31.49 31.49 0.3K
10:52 31.42 31.42 31.42 31.42 0.4K
10:55 31.44 31.46 31.44 31.45 0.6K
10:58 31.45 31.45 31.44 31.44 1.7K
11:00 31.47 31.47 31.47 31.47 0.7K
11:06 31.52 31.54 31.52 31.54 0.9K
11:07 31.45 31.48 31.45 31.48 0.4K
11:08 31.50 31.50 31.50 31.50 0.1K
11:10 31.49 31.50 31.49 31.50 5.0K
11:11 31.47 31.47 31.41 31.41 1.2K
11:12 31.43 31.45 31.43 31.45 1.6K
11:13 31.42 31.42 31.42 31.42 1.4K
11:14 31.38 31.42 31.38 31.42 0.6K
11:15 31.43 31.43 31.43 31.43 0.9K
11:18 31.52 31.52 31.50 31.50 0.5K
11:19 31.51 31.51 31.51 31.51 0.4K
11:21 31.53 31.53 31.50 31.53 6.0K
11:22 31.52 31.53 31.51 31.53 1.9K
11:23 31.50 31.50 31.50 31.50 1.0K
11:27 31.51 31.51 31.50 31.51 9.6K
11:28 31.51 31.51 31.51 31.51 0.2K
11:30 31.50 31.50 31.47 31.47 0.4K
11:31 31.49 31.49 31.47 31.47 0.5K
11:32 31.48 31.48 31.48 31.48 0.4K
11:34 31.49 31.49 31.49 31.49 0.9K
11:36 31.48 31.48 31.48 31.48 0.6K
11:39 31.48 31.48 31.48 31.48 0.5K
11:48 31.49 31.50 31.49 31.50 2.6K
11:49 31.51 31.51 31.49 31.50 6.8K
11:50 31.47 31.47 31.47 31.47 0.2K
11:53 31.51 31.51 31.51 31.51 1.4K
11:55 31.51 31.51 31.51 31.51 2.6K
11:56 31.50 31.50 31.50 31.50 0.3K
11:58 31.51 31.51 31.48 31.48 0.4K
12:00 31.48 31.48 31.48 31.48 0.4K
12:03 31.48 31.48 31.46 31.46 3.0K
12:04 31.49 31.49 31.46 31.46 0.3K
12:07 31.46 31.46 31.46 31.46 0.1K
12:08 31.48 31.48 31.48 31.48 0.8K
12:09 31.48 31.48 31.48 31.48 0.1K
12:14 31.50 31.50 31.50 31.50 0.7K
12:17 31.48 31.48 31.48 31.48 0.4K
12:18 31.46 31.46 31.46 31.46 0.1K
12:19 31.49 31.49 31.49 31.49 0.2K
12:20 31.50 31.50 31.50 31.50 0.4K
12:21 31.49 31.49 31.49 31.49 0.5K
12:23 31.49 31.49 31.49 31.49 0.6K
12:24 31.49 31.49 31.49 31.49 1.0K
12:26 31.49 31.49 31.49 31.49 1.0K
12:28 31.44 31.44 31.44 31.44 0.9K
12:33 31.46 31.48 31.46 31.48 0.4K
12:34 31.48 31.48 31.48 31.48 0.8K
12:35 31.48 31.48 31.45 31.48 1.3K
12:36 31.49 31.49 31.48 31.48 0.7K
12:37 31.51 31.54 31.51 31.54 0.9K
12:38 31.54 31.54 31.54 31.54 0.3K
12:40 31.50 31.50 31.50 31.50 0.6K
12:41 31.50 31.50 31.49 31.48 0.8K
12:43 31.52 31.52 31.47 31.52 1.1K
12:45 31.49 31.54 31.49 31.54 1.8K
12:46 31.53 31.53 31.50 31.50 0.3K
12:47 31.53 31.53 31.53 31.53 0.3K
12:48 31.54 31.54 31.52 31.54 1.2K
12:50 31.55 31.55 31.55 31.55 1.0K
12:51 31.56 31.56 31.56 31.56 0.5K
12:52 31.56 31.56 31.56 31.56 0.2K
12:53 31.55 31.55 31.55 31.55 0.6K
12:54 31.54 31.55 31.54 31.55 0.8K
12:55 31.52 31.53 31.51 31.51 1.3K
12:56 31.52 31.52 31.52 31.52 0.3K
12:57 31.50 31.52 31.50 31.52 0.4K
12:58 31.48 31.48 31.48 31.48 2.0K
13:00 31.46 31.50 31.46 31.50 1.0K
13:01 31.51 31.54 31.51 31.54 1.2K
13:03 31.53 31.53 31.53 31.53 0.2K
13:04 31.54 31.54 31.54 31.54 0.4K
13:07 31.57 31.57 31.57 31.57 0.4K
13:08 31.58 31.58 31.58 31.58 0.8K
13:13 31.54 31.54 31.53 31.53 0.6K
13:16 31.51 31.51 31.51 31.51 0.1K
13:18 31.53 31.53 31.53 31.53 0.3K
13:19 31.53 31.53 31.53 31.53 1.0K
13:26 31.56 31.56 31.56 31.56 0.5K
13:33 31.59 31.59 31.59 31.59 0.6K
13:37 31.57 31.57 31.55 31.55 0.5K
13:38 31.57 31.57 31.57 31.57 4.0K
13:39 31.53 31.53 31.53 31.53 0.2K
13:41 31.57 31.57 31.57 31.57 1.0K
13:42 31.59 31.59 31.59 31.59 2.2K
13:43 31.59 31.59 31.59 31.59 0.2K
13:46 31.57 31.57 31.57 31.57 0.4K
13:47 31.57 31.57 31.57 31.57 0.1K
13:48 31.57 31.57 31.57 31.57 0.3K
13:49 31.55 31.60 31.55 31.60 1.9K
13:53 31.60 31.60 31.60 31.60 0.5K
13:57 31.60 31.60 31.60 31.60 0.5K
13:58 31.58 31.58 31.58 31.58 0.7K
14:03 31.58 31.58 31.58 31.58 0.3K
14:04 31.59 31.59 31.59 31.59 0.1K
14:05 31.59 31.59 31.59 31.59 1.1K
14:07 31.59 31.59 31.59 31.59 0.2K
14:08 31.60 31.60 31.60 31.60 0.7K
14:09 31.60 31.60 31.60 31.60 0.4K
14:10 31.59 31.59 31.59 31.59 0.3K
14:11 31.61 31.61 31.61 31.61 0.6K
14:13 31.58 31.58 31.58 31.58 0.1K
14:14 31.59 31.59 31.59 31.59 0.9K
14:15 31.58 31.58 31.58 31.58 0.2K
14:16 31.61 31.61 31.59 31.59 1.1K
14:17 31.62 31.62 31.62 31.62 1.1K
14:18 31.60 31.60 31.60 31.60 0.1K
14:19 31.61 31.61 31.61 31.61 0.2K
14:20 31.62 31.62 31.60 31.60 0.2K
14:21 31.61 31.62 31.61 31.62 2.1K
14:22 31.62 31.62 31.62 31.62 0.9K
14:25 31.65 31.65 31.65 31.65 0.1K
14:26 31.61 31.61 31.61 31.61 0.1K
14:27 31.61 31.61 31.61 31.61 1.8K
14:29 31.60 31.60 31.60 31.60 0.3K
14:30 31.61 31.61 31.61 31.61 15.8K
14:31 31.63 31.63 31.60 31.63 3.4K
14:32 31.63 31.63 31.63 31.63 2.3K
14:34 31.66 31.66 31.65 31.66 2.0K
14:35 31.67 31.67 31.66 31.66 15.6K
14:36 31.66 31.66 31.63 31.63 6.3K
14:38 31.65 31.65 31.65 31.65 0.1K
14:40 31.65 31.65 31.64 31.65 0.7K
14:41 31.65 31.65 31.65 31.65 0.2K
14:42 31.64 31.66 31.64 31.66 4.2K
14:43 31.69 31.69 31.65 31.67 2.2K
14:44 31.66 31.66 31.65 31.65 2.8K
14:45 31.64 31.65 31.64 31.65 0.4K
14:47 31.64 31.66 31.64 31.66 3.3K
14:50 31.66 31.66 31.66 31.66 0.2K
14:53 31.65 31.65 31.65 31.65 0.3K
14:54 31.64 31.64 31.62 31.62 0.3K
14:55 31.61 31.61 31.61 31.61 0.1K
14:57 31.66 31.66 31.63 31.63 0.8K
14:58 31.61 31.61 31.61 31.61 0.1K
14:59 31.62 31.62 31.62 31.62 0.3K
15:00 31.61 31.63 31.61 31.63 0.3K
15:01 31.65 31.65 31.63 31.63 3.8K
15:02 31.63 31.63 31.63 31.63 1.1K
15:04 31.62 31.63 31.62 31.63 0.2K
15:05 31.62 31.63 31.62 31.62 0.9K
15:07 31.60 31.62 31.59 31.59 1.1K
15:08 31.61 31.63 31.61 31.63 0.8K
15:11 31.60 31.61 31.60 31.61 0.7K
15:12 31.63 31.63 31.62 31.62 1.5K
15:14 31.65 31.65 31.65 31.65 0.4K
15:17 31.64 31.64 31.61 31.61 0.9K
15:18 31.63 31.63 31.63 31.63 0.9K
15:19 31.63 31.63 31.63 31.63 0.4K
15:20 31.65 31.65 31.65 31.65 0.4K
15:22 31.61 31.65 31.61 31.65 1.3K
15:23 31.65 31.65 31.65 31.65 0.2K
15:24 31.65 31.65 31.65 31.65 2.1K
15:25 31.65 31.65 31.64 31.64 7.0K
15:28 31.66 31.66 31.66 31.66 1.2K
15:30 31.63 31.63 31.63 31.63 0.9K
15:31 31.65 31.65 31.60 31.60 0.4K
15:32 31.61 31.61 31.61 31.61 0.3K
15:33 31.63 31.63 31.63 31.63 0.5K
15:35 31.62 31.65 31.62 31.65 1.4K
15:37 31.65 31.65 31.63 31.63 0.9K
15:39 31.63 31.67 31.63 31.67 2.8K
15:40 31.65 31.65 31.63 31.63 0.6K
15:42 31.67 31.67 31.65 31.65 1.6K
15:44 31.67 31.67 31.67 31.67 0.6K
15:45 31.64 31.65 31.64 31.65 1.7K
15:46 31.67 31.67 31.63 31.66 0.8K
15:47 31.65 31.65 31.62 31.62 0.6K
15:48 31.65 31.65 31.65 31.65 0.3K
15:49 31.62 31.62 31.62 31.62 0.1K
15:50 31.64 31.66 31.64 31.66 1.7K
15:52 31.67 31.67 31.67 31.67 0.2K
15:53 31.68 31.68 31.67 31.67 0.9K
15:54 31.68 31.68 31.66 31.66 0.8K
15:55 31.68 31.69 31.68 31.69 1.6K
15:56 31.69 31.69 31.69 31.69 0.3K
15:57 31.70 31.70 31.70 31.70 1.4K
15:59 31.72 31.73 31.71 31.73 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available