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
09:32 32.94 32.94 32.94 32.94 9.5K
09:33 32.90 32.96 32.90 32.95 0.3K
09:34 32.97 33.00 32.97 32.99 2.7K
09:35 32.97 32.97 32.96 32.96 1.0K
09:36 32.96 33.00 32.96 32.99 1.5K
09:38 32.98 32.99 32.98 32.99 1.6K
09:39 32.99 32.99 32.99 32.99 0.9K
09:40 32.99 32.99 32.96 32.96 3.0K
09:41 32.92 32.92 32.92 32.92 0.4K
09:42 32.94 32.94 32.94 32.94 1.2K
09:44 32.99 32.99 32.99 32.99 0.5K
09:45 32.97 32.97 32.97 32.97 0.3K
09:46 32.98 32.98 32.98 32.98 1.1K
09:47 32.96 32.96 32.96 32.96 2.0K
09:49 32.90 32.90 32.90 32.90 0.8K
09:54 32.95 32.95 32.95 32.95 1.0K
09:56 32.94 32.94 32.94 32.94 3.9K
09:58 32.96 32.96 32.96 32.96 0.4K
09:59 32.96 32.96 32.96 32.96 0.7K
10:02 32.92 32.92 32.92 32.92 2.2K
10:08 32.96 32.96 32.96 32.96 1.4K
10:09 32.94 32.95 32.94 32.95 0.9K
10:10 32.95 32.95 32.95 32.95 0.5K
10:11 32.99 32.99 32.99 32.99 1.7K
10:13 32.97 32.99 32.96 32.99 6.1K
10:14 32.99 33.01 32.99 32.99 1.2K
10:15 32.99 32.99 32.98 32.98 1.0K
10:16 32.98 32.98 32.98 32.98 0.7K
10:17 32.98 32.98 32.98 32.98 0.7K
10:18 32.94 32.94 32.94 32.94 0.5K
10:19 32.95 32.98 32.95 32.98 2.9K
10:20 32.97 32.97 32.97 32.97 0.5K
10:21 32.95 32.96 32.95 32.96 2.5K
10:22 32.95 32.95 32.95 32.95 0.6K
10:23 32.96 32.96 32.96 32.96 0.8K
10:24 32.97 32.97 32.97 32.97 1.7K
10:25 32.95 32.95 32.95 32.95 1.9K
10:26 32.95 32.95 32.93 32.93 1.9K
10:27 32.95 32.95 32.90 32.90 2.9K
10:28 32.92 32.92 32.92 32.92 1.8K
10:30 32.93 32.93 32.93 32.92 0.3K
10:32 32.90 32.90 32.90 32.90 0.3K
10:33 32.89 32.89 32.89 32.89 0.2K
10:34 32.87 32.87 32.87 32.87 0.5K
10:35 32.80 32.80 32.78 32.78 0.7K
10:37 32.73 32.73 32.73 32.73 0.9K
10:38 32.75 32.75 32.75 32.75 2.1K
10:39 32.75 32.78 32.75 32.78 4.0K
10:41 32.79 32.81 32.79 32.81 1.4K
10:42 32.78 32.78 32.77 32.77 0.5K
10:44 32.75 32.75 32.75 32.75 0.5K
10:46 32.80 32.80 32.80 32.80 0.3K
10:47 32.80 32.80 32.77 32.77 0.3K
10:48 32.79 32.79 32.79 32.79 0.1K
10:49 32.84 32.84 32.84 32.84 0.4K
10:51 32.81 32.81 32.81 32.81 0.5K
10:56 32.88 32.88 32.88 32.88 0.3K
10:57 32.88 32.88 32.88 32.88 0.5K
10:58 32.88 32.88 32.88 32.88 0.4K
10:59 32.88 32.88 32.88 32.88 2.1K
11:00 32.89 32.93 32.89 32.93 1.6K
11:01 32.87 32.87 32.87 32.87 0.3K
11:02 32.86 32.86 32.86 32.85 0.2K
11:03 32.86 32.86 32.85 32.85 0.4K
11:08 32.84 32.84 32.84 32.83 1.6K
11:11 32.85 32.85 32.85 32.85 2.2K
11:12 32.87 32.87 32.87 32.87 1.7K
11:13 32.86 32.86 32.86 32.86 0.3K
11:14 32.87 32.87 32.87 32.87 0.6K
11:15 32.86 32.88 32.86 32.88 0.9K
11:16 32.89 32.89 32.89 32.89 1.0K
11:19 32.86 32.86 32.86 32.86 0.3K
11:23 32.84 32.84 32.84 32.84 0.5K
11:25 32.85 32.85 32.85 32.85 1.1K
11:27 32.84 32.84 32.84 32.84 0.2K
11:28 32.84 32.84 32.83 32.83 2.3K
11:30 32.86 32.86 32.86 32.86 0.5K
11:32 32.84 32.85 32.84 32.85 0.3K
11:33 32.82 32.82 32.82 32.82 1.1K
11:34 32.84 32.84 32.83 32.83 0.8K
11:35 32.82 32.82 32.82 32.82 1.4K
11:37 32.82 32.82 32.80 32.80 2.7K
11:38 32.80 32.80 32.80 32.80 0.9K
11:41 32.79 32.79 32.78 32.79 0.4K
11:43 32.79 32.79 32.79 32.79 0.7K
11:47 32.82 32.83 32.81 32.81 1.9K
11:48 32.81 32.81 32.81 32.81 3.8K
11:51 32.84 32.84 32.82 32.83 2.9K
11:53 32.85 32.85 32.85 32.85 0.4K
11:54 32.87 32.88 32.87 32.88 2.3K
11:55 32.89 32.89 32.88 32.88 1.1K
11:56 32.87 32.87 32.87 32.87 0.2K
11:57 32.85 32.86 32.85 32.86 0.6K
12:02 32.84 32.84 32.84 32.84 0.5K
12:06 32.84 32.84 32.81 32.84 3.0K
12:08 32.84 32.84 32.84 32.84 0.9K
12:15 32.89 32.90 32.89 32.90 0.3K
12:16 32.87 32.87 32.87 32.87 0.3K
12:18 32.90 32.90 32.90 32.90 1.1K
12:19 32.87 32.90 32.87 32.87 1.8K
12:20 32.87 32.87 32.83 32.83 0.6K
12:21 32.85 32.85 32.85 32.85 0.2K
12:22 32.87 32.87 32.84 32.84 0.8K
12:23 32.84 32.84 32.84 32.84 2.6K
12:24 32.86 32.86 32.85 32.85 2.1K
12:25 32.85 32.88 32.85 32.88 1.6K
12:26 32.88 32.88 32.88 32.88 0.3K
12:28 32.87 32.89 32.87 32.89 1.5K
12:29 32.87 32.87 32.87 32.87 1.8K
12:30 32.87 32.87 32.87 32.87 0.2K
12:32 32.87 32.87 32.87 32.87 0.8K
12:34 32.83 32.83 32.83 32.83 0.5K
12:37 32.85 32.85 32.85 32.85 0.2K
12:38 32.83 32.85 32.83 32.85 1.0K
12:40 32.86 32.86 32.83 32.83 2.5K
12:41 32.84 32.84 32.84 32.84 0.5K
12:42 32.85 32.85 32.85 32.85 0.6K
12:44 32.85 32.85 32.85 32.85 0.6K
12:45 32.84 32.84 32.84 32.84 0.4K
12:46 32.85 32.85 32.85 32.85 0.3K
12:47 32.86 32.86 32.86 32.86 0.9K
12:48 32.86 32.86 32.86 32.85 0.2K
12:50 32.85 32.85 32.85 32.85 0.5K
12:54 32.82 32.82 32.82 32.82 0.3K
12:55 32.86 32.86 32.84 32.84 0.4K
12:56 32.86 32.86 32.86 32.86 0.2K
12:58 32.86 32.86 32.83 32.83 0.5K
13:00 32.87 32.87 32.85 32.85 4.9K
13:04 32.84 32.84 32.84 32.84 0.5K
13:07 32.84 32.84 32.84 32.84 0.1K
13:08 32.85 32.85 32.85 32.85 0.9K
13:09 32.87 32.87 32.87 32.87 0.3K
13:19 32.86 32.88 32.86 32.88 1.2K
13:21 32.90 32.90 32.90 32.90 0.5K
13:24 32.90 32.91 32.90 32.91 0.4K
13:26 32.90 32.93 32.90 32.93 1.3K
13:27 32.91 32.92 32.91 32.92 1.2K
13:30 32.89 32.89 32.89 32.89 0.3K
13:31 32.87 32.89 32.87 32.89 0.9K
13:33 32.88 32.88 32.88 32.88 0.5K
13:35 32.91 32.91 32.91 32.91 0.8K
13:39 32.88 32.89 32.88 32.89 0.3K
13:40 32.90 32.90 32.90 32.90 0.6K
13:42 32.89 32.89 32.89 32.89 0.4K
13:45 32.89 32.89 32.89 32.89 0.2K
13:46 32.89 32.92 32.89 32.92 4.2K
13:47 32.87 32.87 32.87 32.87 1.6K
13:48 32.90 32.90 32.89 32.90 2.3K
13:49 32.89 32.89 32.89 32.89 0.4K
13:51 32.89 32.89 32.89 32.89 0.4K
13:52 32.90 32.90 32.90 32.90 1.3K
13:54 32.89 32.90 32.89 32.90 6.2K
13:55 32.90 32.90 32.90 32.90 0.3K
13:56 32.89 32.90 32.89 32.90 1.8K
13:57 32.90 32.90 32.90 32.90 0.4K
13:58 32.87 32.88 32.87 32.88 1.3K
13:59 32.87 32.87 32.87 32.87 1.6K
14:00 32.87 32.87 32.87 32.87 1.9K
14:04 32.87 32.87 32.86 32.86 1.0K
14:05 32.87 32.87 32.87 32.87 4.0K
14:06 32.88 32.88 32.86 32.86 0.5K
14:07 32.88 32.88 32.87 32.87 2.6K
14:11 32.88 32.88 32.85 32.85 0.7K
14:12 32.84 32.84 32.84 32.84 0.1K
14:13 32.83 32.85 32.83 32.84 5.9K
14:15 32.86 32.86 32.86 32.86 2.5K
14:16 32.88 32.88 32.88 32.88 0.6K
14:17 32.88 32.88 32.88 32.88 0.4K
14:18 32.86 32.89 32.85 32.85 3.3K
14:19 32.88 32.88 32.88 32.88 2.3K
14:22 32.87 32.89 32.86 32.89 1.0K
14:24 32.86 32.86 32.86 32.86 0.7K
14:25 32.87 32.87 32.87 32.87 0.3K
14:26 32.87 32.87 32.86 32.86 0.5K
14:27 32.85 32.85 32.85 32.85 0.3K
14:28 32.81 32.81 32.81 32.81 3.6K
14:31 32.88 32.88 32.88 32.88 1.1K
14:34 32.89 32.89 32.89 32.89 0.7K
14:35 32.87 32.87 32.87 32.87 0.1K
14:36 32.89 32.89 32.89 32.89 2.7K
14:38 32.87 32.87 32.87 32.87 0.5K
14:39 32.88 32.90 32.88 32.90 1.1K
14:40 32.88 32.88 32.88 32.88 0.3K
14:41 32.90 32.90 32.90 32.90 0.8K
14:44 32.92 32.92 32.92 32.92 0.9K
14:45 32.92 32.92 32.92 32.92 1.4K
14:46 32.93 32.93 32.93 32.93 1.3K
14:48 32.95 32.95 32.95 32.95 2.1K
14:51 32.94 32.96 32.94 32.96 1.3K
14:52 32.94 32.96 32.94 32.94 15.2K
14:53 32.94 32.94 32.94 32.94 0.1K
14:54 32.94 32.94 32.94 32.94 0.2K
14:55 32.96 32.98 32.96 32.96 4.6K
14:56 32.97 32.97 32.96 32.96 2.2K
14:57 32.96 32.96 32.96 32.96 0.9K
14:58 32.96 32.97 32.96 32.97 0.8K
14:59 32.97 32.97 32.95 32.95 0.6K
15:00 32.95 32.95 32.95 32.95 0.2K
15:01 32.95 32.95 32.95 32.95 1.0K
15:02 32.95 32.97 32.95 32.95 0.5K
15:03 32.95 32.95 32.95 32.95 0.3K
15:04 32.97 32.97 32.97 32.97 0.9K
15:05 32.95 32.95 32.95 32.95 0.2K
15:06 32.95 32.95 32.92 32.92 2.7K
15:07 32.95 32.95 32.93 32.93 1.0K
15:08 32.91 32.94 32.91 32.94 1.1K
15:09 32.94 32.94 32.91 32.91 1.6K
15:10 32.94 32.97 32.93 32.93 1.2K
15:12 32.94 32.94 32.91 32.94 4.0K
15:13 32.95 32.95 32.95 32.95 0.7K
15:14 32.94 32.94 32.94 32.94 0.5K
15:15 32.95 32.95 32.93 32.93 2.4K
15:16 32.93 32.94 32.93 32.93 2.5K
15:17 32.94 32.94 32.94 32.94 0.8K
15:18 32.96 32.96 32.96 32.96 1.1K
15:19 32.96 32.96 32.93 32.96 4.1K
15:20 32.96 32.96 32.96 32.96 1.2K
15:21 32.93 32.93 32.93 32.93 0.3K
15:22 32.97 32.97 32.96 32.96 0.5K
15:23 32.97 32.98 32.95 32.95 3.2K
15:24 32.96 32.96 32.96 32.96 1.2K
15:25 32.97 32.97 32.97 32.97 0.8K
15:26 32.97 32.97 32.97 32.97 0.7K
15:27 32.97 32.97 32.97 32.97 3.6K
15:28 32.97 32.97 32.97 32.97 2.0K
15:29 32.97 32.97 32.96 32.96 1.0K
15:30 32.97 32.97 32.97 32.97 0.3K
15:31 32.96 32.97 32.96 32.97 0.5K
15:32 32.97 32.98 32.96 32.98 1.3K
15:33 32.96 32.96 32.96 32.96 1.4K
15:34 32.98 32.98 32.98 32.98 0.1K
15:35 32.98 32.98 32.96 32.96 2.7K
15:37 32.97 32.98 32.96 32.96 1.4K
15:38 32.91 32.95 32.91 32.95 2.6K
15:39 32.95 32.95 32.95 32.95 0.6K
15:40 32.94 32.95 32.91 32.95 0.5K
15:41 32.94 32.94 32.93 32.93 3.2K
15:42 32.94 32.96 32.94 32.94 0.7K
15:43 32.94 32.95 32.94 32.95 8.4K
15:44 32.94 32.95 32.93 32.94 2.2K
15:45 32.97 32.97 32.95 32.95 0.6K
15:47 32.95 32.95 32.95 32.95 1.6K
15:48 32.97 32.97 32.97 32.97 1.1K
15:49 32.97 32.97 32.97 32.97 0.8K
15:50 32.99 32.99 32.99 32.99 0.8K
15:51 33.00 33.01 33.00 33.01 1.2K
15:52 32.98 32.98 32.98 32.98 0.8K
15:53 32.98 33.00 32.98 33.00 2.3K
15:54 33.00 33.00 32.97 32.97 4.3K
15:55 33.01 33.01 33.01 33.01 0.8K
15:56 33.00 33.02 32.98 33.00 2.4K
15:58 33.01 33.01 33.01 33.01 0.1K
15:59 33.00 33.01 32.95 32.95 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available