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 34.61 34.62 34.55 34.56 98.6K
09:31 34.51 34.53 34.51 34.53 17.0K
09:32 34.55 34.55 34.55 34.55 2.1K
09:33 34.56 34.62 34.56 34.60 2.0K
09:34 34.57 34.58 34.57 34.58 49.5K
09:35 34.59 34.60 34.57 34.60 2.8K
09:36 34.61 34.61 34.61 34.61 1.5K
09:37 34.58 34.62 34.58 34.58 21.0K
09:38 34.55 34.58 34.50 34.50 10.8K
09:39 34.52 34.52 34.49 34.49 1.2K
09:40 34.50 34.50 34.43 34.43 14.2K
09:41 34.44 34.45 34.44 34.44 1.5K
09:42 34.48 34.48 34.47 34.47 3.4K
09:43 34.50 34.50 34.47 34.47 12.6K
09:45 34.43 34.43 34.43 34.43 2.8K
09:46 34.42 34.42 34.38 34.39 2.0K
09:48 34.41 34.41 34.41 34.41 0.2K
09:49 34.48 34.54 34.48 34.51 7.4K
09:50 34.56 34.56 34.55 34.55 2.7K
09:51 34.57 34.58 34.57 34.58 2.6K
09:52 34.58 34.59 34.57 34.57 8.9K
09:53 34.57 34.57 34.57 34.57 3.4K
09:54 34.56 34.56 34.54 34.54 1.0K
09:55 34.53 34.53 34.53 34.53 0.5K
09:56 34.51 34.54 34.51 34.54 1.4K
09:57 34.55 34.55 34.55 34.55 10.1K
09:58 34.54 34.56 34.54 34.55 1.5K
09:59 34.57 34.60 34.57 34.60 7.3K
10:00 34.64 34.64 34.60 34.60 5.4K
10:01 34.59 34.60 34.59 34.59 15.1K
10:03 34.59 34.61 34.59 34.61 7.2K
10:05 34.63 34.64 34.63 34.64 0.9K
10:06 34.64 34.64 34.64 34.64 6.5K
10:07 34.66 34.67 34.66 34.67 0.7K
10:08 34.69 34.69 34.68 34.68 2.6K
10:09 34.68 34.70 34.68 34.69 20.1K
10:11 34.72 34.73 34.72 34.72 13.6K
10:12 34.72 34.72 34.72 34.72 0.3K
10:13 34.74 34.74 34.73 34.73 6.9K
10:14 34.72 34.73 34.72 34.73 5.2K
10:15 34.72 34.73 34.70 34.73 3.8K
10:16 34.74 34.74 34.74 34.74 13.9K
10:17 34.74 34.74 34.72 34.72 8.0K
10:18 34.74 34.74 34.73 34.73 2.9K
10:19 34.73 34.74 34.73 34.74 5.8K
10:20 34.76 34.78 34.76 34.78 10.1K
10:21 34.77 34.77 34.74 34.75 11.2K
10:22 34.75 34.75 34.71 34.74 5.5K
10:24 34.74 34.74 34.74 34.74 10.0K
10:26 34.77 34.78 34.77 34.78 7.1K
10:27 34.79 34.79 34.76 34.77 14.2K
10:28 34.76 34.77 34.75 34.77 11.9K
10:29 34.77 34.77 34.77 34.77 2.6K
10:30 34.83 34.83 34.79 34.80 10.1K
10:31 34.82 34.82 34.81 34.81 13.8K
10:32 34.78 34.82 34.78 34.80 29.1K
10:33 34.80 34.80 34.78 34.78 1.4K
10:34 34.78 34.78 34.77 34.77 6.3K
10:36 34.75 34.79 34.75 34.79 223.1K
10:37 34.78 34.80 34.78 34.80 0.5K
10:38 34.76 34.76 34.74 34.74 15.2K
10:39 34.76 34.76 34.76 34.76 0.8K
10:41 34.75 34.75 34.73 34.73 10.4K
10:42 34.73 34.75 34.73 34.74 4.9K
10:43 34.76 34.76 34.72 34.76 5.5K
10:44 34.72 34.74 34.72 34.74 1.6K
10:46 34.72 34.74 34.72 34.75 9.6K
10:47 34.74 34.75 34.71 34.74 27.2K
10:48 34.74 34.74 34.74 34.74 11.1K
10:49 34.75 34.76 34.75 34.75 3.7K
10:50 34.75 34.75 34.70 34.72 9.3K
10:51 34.74 34.74 34.74 34.74 37.8K
10:52 34.74 34.74 34.74 34.74 4.8K
10:53 34.75 34.77 34.75 34.77 7.4K
10:54 34.74 34.74 34.71 34.71 17.8K
10:55 34.72 34.73 34.72 34.73 3.5K
10:56 34.76 34.76 34.73 34.73 6.4K
10:57 34.70 34.70 34.70 34.70 2.3K
10:58 34.71 34.71 34.70 34.70 5.6K
10:59 34.71 34.71 34.68 34.69 3.4K
11:00 34.70 34.72 34.70 34.71 4.6K
11:01 34.74 34.74 34.73 34.73 9.3K
11:02 34.74 34.74 34.74 34.74 28.7K
11:03 34.73 34.74 34.73 34.74 3.6K
11:04 34.72 34.72 34.72 34.72 2.4K
11:05 34.72 34.76 34.72 34.76 8.6K
11:06 34.71 34.75 34.71 34.75 3.6K
11:07 34.76 34.77 34.76 34.77 17.1K
11:08 34.78 34.78 34.77 34.78 40.9K
11:09 34.77 34.77 34.77 34.77 9.8K
11:10 34.77 34.78 34.77 34.77 20.0K
11:11 34.77 34.81 34.77 34.79 3.8K
11:12 34.78 34.79 34.76 34.79 6.5K
11:13 34.77 34.77 34.74 34.75 1.9K
11:14 34.75 34.76 34.75 34.76 0.7K
11:15 34.77 34.80 34.77 34.80 3.4K
11:16 34.80 34.80 34.79 34.79 7.8K
11:17 34.81 34.81 34.81 34.81 5.5K
11:19 34.85 34.85 34.84 34.85 18.2K
11:20 34.86 34.86 34.86 34.86 1.2K
11:21 34.85 34.85 34.85 34.85 1.7K
11:22 34.83 34.83 34.83 34.83 1.0K
11:23 34.83 34.84 34.81 34.83 11.2K
11:24 34.82 34.82 34.81 34.81 7.8K
11:25 34.81 34.81 34.79 34.79 3.8K
11:26 34.80 34.82 34.80 34.82 18.6K
11:27 34.82 34.82 34.79 34.81 3.4K
11:28 34.81 34.82 34.79 34.80 6.2K
11:29 34.79 34.79 34.79 34.79 4.6K
11:30 34.80 34.81 34.80 34.81 5.2K
11:31 34.81 34.83 34.81 34.81 6.6K
11:32 34.82 34.83 34.82 34.83 5.0K
11:33 34.83 34.85 34.83 34.85 7.3K
11:34 34.85 34.85 34.82 34.83 3.4K
11:35 34.83 34.83 34.82 34.82 1.5K
11:36 34.81 34.81 34.80 34.81 5.2K
11:37 34.81 34.81 34.81 34.81 0.3K
11:38 34.82 34.82 34.82 34.82 0.5K
11:39 34.83 34.83 34.81 34.83 3.9K
11:40 34.83 34.83 34.81 34.83 22.6K
11:41 34.83 34.83 34.82 34.82 1.2K
11:42 34.80 34.80 34.78 34.78 0.9K
11:43 34.79 34.79 34.79 34.79 2.1K
11:44 34.79 34.80 34.79 34.80 3.1K
11:45 34.81 34.81 34.80 34.80 4.3K
11:46 34.80 34.80 34.79 34.78 28.5K
11:47 34.80 34.80 34.80 34.80 0.5K
11:48 34.81 34.81 34.79 34.78 2.1K
11:49 34.79 34.79 34.79 34.79 0.6K
11:50 34.78 34.78 34.76 34.76 24.2K
11:51 34.78 34.78 34.78 34.78 9.1K
11:52 34.75 34.75 34.75 34.74 3.9K
11:53 34.76 34.76 34.75 34.75 3.0K
11:54 34.77 34.77 34.77 34.77 1.5K
11:55 34.78 34.78 34.77 34.78 4.9K
11:56 34.76 34.77 34.76 34.77 2.3K
11:57 34.77 34.77 34.77 34.77 0.2K
11:58 34.80 34.80 34.80 34.80 2.0K
11:59 34.80 34.81 34.79 34.79 2.3K
12:00 34.80 34.81 34.80 34.81 12.1K
12:01 34.82 34.82 34.81 34.81 14.5K
12:02 34.82 34.82 34.82 34.82 0.7K
12:03 34.84 34.84 34.83 34.84 7.6K
12:04 34.84 34.85 34.84 34.85 12.6K
12:05 34.84 34.84 34.83 34.83 3.4K
12:06 34.82 34.83 34.82 34.82 2.7K
12:07 34.81 34.81 34.78 34.79 4.2K
12:08 34.79 34.80 34.77 34.80 14.3K
12:09 34.80 34.80 34.80 34.80 2.9K
12:10 34.79 34.80 34.77 34.80 5.7K
12:11 34.80 34.83 34.80 34.83 7.4K
12:12 34.83 34.83 34.83 34.83 0.5K
12:13 34.85 34.85 34.85 34.85 1.8K
12:14 34.85 34.85 34.85 34.85 7.2K
12:15 34.84 34.84 34.83 34.83 1.0K
12:16 34.83 34.83 34.82 34.82 0.6K
12:17 34.83 34.84 34.83 34.84 49.0K
12:18 34.83 34.84 34.83 34.83 4.1K
12:19 34.81 34.82 34.81 34.81 10.2K
12:20 34.80 34.80 34.80 34.80 0.4K
12:21 34.81 34.82 34.81 34.82 17.1K
12:22 34.82 34.83 34.82 34.83 25.0K
12:23 34.83 34.83 34.83 34.83 2.5K
12:24 34.84 34.84 34.83 34.83 6.2K
12:25 34.83 34.83 34.83 34.83 2.4K
12:26 34.83 34.83 34.80 34.82 5.0K
12:27 34.81 34.83 34.81 34.83 2.5K
12:28 34.83 34.84 34.83 34.84 3.5K
12:29 34.84 34.84 34.84 34.84 9.1K
12:30 34.84 34.84 34.84 34.84 6.0K
12:31 34.82 34.82 34.82 34.82 0.3K
12:32 34.85 34.85 34.85 34.85 2.3K
12:33 34.86 34.87 34.86 34.86 7.7K
12:34 34.87 34.87 34.87 34.87 1.9K
12:35 34.87 34.87 34.86 34.86 1.7K
12:36 34.86 34.87 34.86 34.87 88.5K
12:37 34.87 34.88 34.86 34.88 21.7K
12:38 34.87 34.88 34.87 34.88 0.8K
12:39 34.87 34.87 34.87 34.87 1.8K
12:40 34.87 34.87 34.86 34.86 4.6K
12:41 34.85 34.85 34.85 34.85 3.2K
12:42 34.85 34.85 34.85 34.85 2.4K
12:43 34.85 34.85 34.84 34.85 6.7K
12:44 34.86 34.86 34.83 34.85 17.1K
12:45 34.85 34.87 34.84 34.87 44.8K
12:46 34.88 34.88 34.87 34.88 3.9K
12:47 34.88 34.88 34.88 34.88 5.4K
12:48 34.88 34.88 34.88 34.88 1.3K
12:49 34.89 34.90 34.89 34.90 11.8K
12:50 34.90 34.92 34.90 34.90 39.5K
12:51 34.91 34.91 34.90 34.90 3.3K
12:52 34.91 34.91 34.91 34.91 1.4K
12:53 34.91 34.91 34.91 34.91 7.6K
12:54 34.91 34.91 34.89 34.90 6.3K
12:55 34.90 34.91 34.90 34.92 8.7K
12:56 34.91 34.93 34.91 34.92 10.7K
12:57 34.91 34.92 34.91 34.92 2.3K
12:58 34.92 34.92 34.91 34.92 15.7K
12:59 34.93 34.93 34.91 34.91 4.7K
13:00 34.92 34.92 34.91 34.91 5.9K
13:01 34.92 34.92 34.92 34.92 1.9K
13:02 34.91 34.92 34.91 34.91 148.9K
13:03 34.92 34.94 34.90 34.94 3.9K
13:04 34.93 34.94 34.93 34.94 6.6K
13:05 34.94 34.95 34.94 34.95 6.3K
13:06 34.94 34.96 34.94 34.96 20.5K
13:07 34.95 34.95 34.95 34.95 1.5K
13:08 34.96 34.96 34.96 34.95 1.3K
13:09 34.94 34.95 34.94 34.94 2.0K
13:10 34.94 34.95 34.94 34.95 0.6K
13:11 34.94 34.94 34.94 34.94 1.1K
13:12 34.94 34.94 34.93 34.93 11.7K
13:13 34.93 34.94 34.93 34.93 6.7K
13:14 34.93 34.93 34.93 34.93 3.0K
13:15 34.93 34.94 34.93 34.94 3.4K
13:16 34.93 34.93 34.93 34.93 1.0K
13:17 34.93 34.93 34.93 34.93 6.4K
13:18 34.93 34.94 34.93 34.94 0.9K
13:19 34.93 34.93 34.93 34.92 1.9K
13:20 34.93 34.93 34.92 34.93 3.9K
13:21 34.94 34.94 34.94 34.94 0.1K
13:22 34.94 34.95 34.93 34.95 17.1K
13:23 34.95 34.95 34.95 34.95 19.7K
13:24 34.94 34.94 34.94 34.94 0.6K
13:25 34.92 34.92 34.90 34.90 2.8K
13:26 34.91 34.91 34.91 34.91 1.5K
13:27 34.92 34.92 34.92 34.92 14.9K
13:28 34.92 34.92 34.92 34.92 0.8K
13:29 34.91 34.91 34.89 34.89 1.7K
13:30 34.92 34.92 34.90 34.90 2.5K
13:31 34.89 34.89 34.86 34.86 2.5K
13:33 34.87 34.87 34.84 34.87 3.2K
13:34 34.85 34.85 34.82 34.82 3.1K
13:35 34.80 34.80 34.79 34.80 7.1K
13:36 34.80 34.81 34.80 34.79 3.3K
13:37 34.80 34.81 34.79 34.81 10.2K
13:38 34.81 34.82 34.81 34.82 0.5K
13:39 34.81 34.81 34.80 34.80 4.0K
13:40 34.80 34.80 34.78 34.78 4.1K
13:41 34.77 34.77 34.73 34.73 6.1K
13:42 34.72 34.74 34.72 34.74 0.5K
13:43 34.74 34.74 34.72 34.72 2.5K
13:44 34.73 34.73 34.73 34.73 1.2K
13:45 34.73 34.75 34.72 34.75 19.3K
13:46 34.75 34.75 34.75 34.74 0.3K
13:47 34.75 34.75 34.74 34.74 2.0K
13:48 34.74 34.74 34.74 34.74 4.3K
13:49 34.75 34.77 34.75 34.77 79.1K
13:50 34.78 34.78 34.75 34.75 1.5K
13:51 34.76 34.78 34.76 34.78 8.2K
13:52 34.78 34.78 34.78 34.78 0.2K
13:53 34.79 34.80 34.79 34.80 0.9K
13:54 34.81 34.81 34.80 34.80 2.7K
13:55 34.80 34.80 34.80 34.80 1.3K
13:56 34.80 34.80 34.79 34.79 212.3K
13:57 34.80 34.80 34.79 34.79 4.2K
13:58 34.78 34.80 34.78 34.80 8.5K
13:59 34.82 34.82 34.80 34.80 71.5K
14:00 34.79 34.79 34.79 34.78 3.6K
14:01 34.80 34.80 34.77 34.77 6.1K
14:03 34.79 34.80 34.79 34.80 2.3K
14:04 34.80 34.81 34.80 34.81 0.8K
14:05 34.81 34.81 34.81 34.81 1.3K
14:06 34.82 34.82 34.79 34.79 4.4K
14:07 34.82 34.82 34.81 34.82 20.7K
14:08 34.82 34.82 34.82 34.82 0.7K
14:10 34.80 34.80 34.79 34.79 2.2K
14:11 34.79 34.79 34.79 34.78 1.3K
14:12 34.78 34.79 34.78 34.78 27.4K
14:13 34.79 34.79 34.79 34.78 1.4K
14:14 34.79 34.79 34.79 34.78 0.2K
14:15 34.79 34.80 34.79 34.80 115.7K
14:16 34.81 34.81 34.79 34.81 4.4K
14:17 34.79 34.79 34.79 34.79 1.4K
14:18 34.78 34.78 34.78 34.78 0.9K
14:19 34.76 34.78 34.76 34.77 14.0K
14:20 34.76 34.76 34.76 34.76 1.1K
14:21 34.78 34.78 34.78 34.78 15.3K
14:22 34.80 34.80 34.80 34.80 2.9K
14:23 34.79 34.79 34.79 34.79 32.8K
14:24 34.79 34.80 34.79 34.80 4.5K
14:25 34.80 34.80 34.79 34.79 2.3K
14:26 34.79 34.80 34.79 34.80 1.1K
14:27 34.81 34.82 34.81 34.82 3.4K
14:28 34.82 34.83 34.82 34.83 1.0K
14:29 34.80 34.82 34.80 34.82 2.8K
14:30 34.82 34.82 34.82 34.82 2.4K
14:31 34.82 34.82 34.82 34.82 3.1K
14:32 34.82 34.82 34.82 34.82 0.5K
14:33 34.79 34.82 34.79 34.82 8.1K
14:34 34.82 34.82 34.82 34.82 79.3K
14:35 34.82 34.82 34.82 34.82 2.2K
14:36 34.83 34.83 34.83 34.83 19.5K
14:37 34.84 34.85 34.82 34.82 16.9K
14:38 34.83 34.83 34.82 34.83 16.2K
14:39 34.83 34.83 34.83 34.83 0.7K
14:40 34.83 34.83 34.82 34.82 1.2K
14:41 34.82 34.82 34.81 34.81 0.7K
14:42 34.81 34.82 34.81 34.82 165.8K
14:43 34.81 34.81 34.81 34.81 1.8K
14:44 34.80 34.80 34.80 34.80 6.6K
14:45 34.79 34.80 34.79 34.80 45.5K
14:46 34.80 34.82 34.80 34.82 11.6K
14:47 34.82 34.82 34.82 34.82 5.9K
14:48 34.83 34.84 34.83 34.84 3.6K
14:49 34.83 34.84 34.83 34.84 3.7K
14:50 34.84 34.84 34.83 34.83 9.3K
14:51 34.83 34.83 34.83 34.83 24.0K
14:52 34.84 34.84 34.84 34.84 0.7K
14:53 34.83 34.84 34.83 34.84 2.5K
14:54 34.84 34.84 34.83 34.84 57.6K
14:55 34.84 34.85 34.84 34.85 166.3K
14:56 34.85 34.85 34.85 34.84 19.7K
14:57 34.85 34.85 34.82 34.83 21.0K
14:58 34.84 34.84 34.84 34.84 7.6K
14:59 34.85 34.85 34.82 34.82 13.8K
15:01 34.84 34.84 34.80 34.82 9.2K
15:02 34.81 34.82 34.80 34.80 16.3K
15:03 34.81 34.82 34.81 34.82 7.6K
15:04 34.81 34.88 34.81 34.84 359.7K
15:05 34.83 34.85 34.81 34.84 54.3K
15:06 34.84 34.85 34.83 34.84 20.1K
15:07 34.84 34.85 34.82 34.85 13.0K
15:08 34.85 34.85 34.84 34.85 7.0K
15:09 34.85 34.86 34.84 34.85 26.0K
15:10 34.85 34.86 34.85 34.85 8.7K
15:11 34.86 34.86 34.86 34.86 2.8K
15:12 34.86 34.87 34.85 34.85 7.5K
15:13 34.83 34.86 34.83 34.85 5.2K
15:14 34.84 34.84 34.84 34.84 1.6K
15:15 34.85 34.85 34.83 34.83 114.0K
15:16 34.84 34.84 34.84 34.84 19.6K
15:17 34.84 34.85 34.84 34.85 12.0K
15:18 34.85 34.85 34.85 34.85 3.4K
15:19 34.86 34.86 34.83 34.85 8.7K
15:20 34.85 34.85 34.85 34.85 3.9K
15:21 34.85 34.85 34.83 34.83 11.6K
15:22 34.84 34.84 34.83 34.83 12.3K
15:23 34.82 34.83 34.82 34.83 13.3K
15:24 34.83 34.83 34.82 34.82 17.7K
15:25 34.82 34.82 34.81 34.81 24.8K
15:26 34.82 34.82 34.79 34.81 19.8K
15:27 34.81 34.81 34.79 34.80 12.5K
15:28 34.80 34.81 34.80 34.81 4.5K
15:29 34.80 34.80 34.79 34.80 11.4K
15:30 34.80 34.80 34.80 34.80 0.6K
15:31 34.81 34.81 34.81 34.81 8.4K
15:32 34.81 34.81 34.81 34.81 5.5K
15:33 34.81 34.81 34.79 34.79 11.9K
15:34 34.79 34.79 34.79 34.79 4.8K
15:35 34.79 34.79 34.79 34.79 39.4K
15:36 34.79 34.79 34.76 34.76 41.2K
15:37 34.79 34.80 34.79 34.79 14.6K
15:38 34.79 34.79 34.79 34.79 4.5K
15:39 34.80 34.80 34.79 34.80 134.6K
15:40 34.80 34.80 34.79 34.80 37.2K
15:41 34.80 34.81 34.80 34.80 27.7K
15:42 34.80 34.80 34.78 34.79 23.9K
15:43 34.79 34.80 34.79 34.79 22.0K
15:44 34.80 34.80 34.79 34.79 38.0K
15:45 34.79 34.79 34.76 34.77 29.1K
15:46 34.77 34.77 34.75 34.76 27.5K
15:47 34.76 34.76 34.76 34.76 27.5K
15:48 34.76 34.76 34.74 34.74 104.1K
15:49 34.74 34.76 34.74 34.76 61.5K
15:50 34.76 34.76 34.74 34.76 26.3K
15:51 34.76 34.76 34.76 34.76 2.5K
15:52 34.76 34.77 34.75 34.76 9.4K
15:53 34.76 34.77 34.76 34.77 8.9K
15:54 34.77 34.77 34.75 34.77 14.7K
15:55 34.77 34.79 34.76 34.76 21.6K
15:56 34.76 34.77 34.76 34.77 9.6K
15:57 34.77 34.77 34.77 34.77 1.0K
15:58 34.77 34.77 34.74 34.74 12.5K
15:59 34.77 34.78 34.76 34.76 29.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available