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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.92 33.93 33.45 33.77 3.2M
2025-09-25 33.56 34.07 33.24 33.87 2.0M
2025-09-24 34.81 34.81 34.04 34.22 3.3M
2025-09-23 35.32 35.32 34.63 34.83 3.4M
2025-09-22 34.88 35.23 34.84 35.21 3.4M
2025-09-19 34.82 35.05 34.55 35.03 2.9M
2025-09-18 34.61 34.96 34.38 34.76 5.3M
2025-09-17 34.53 34.53 33.67 34.22 9.7M
2025-09-16 34.69 34.75 34.26 34.51 79.4M
2025-09-15 34.19 34.51 34.10 34.51 0.8M
2025-09-12 34.21 34.21 33.94 34.04 0.8M
2025-09-11 34.57 34.59 34.20 34.26 1.1M
2025-09-10 33.97 34.39 33.94 34.22 0.8M
2025-09-09 33.00 33.02 32.73 32.95 0.4M
2025-09-08 32.71 33.04 32.70 32.84 0.8M
2025-09-05 32.45 32.50 31.65 32.24 0.4M
2025-09-04 31.38 31.73 31.15 31.73 0.3M
2025-09-03 31.30 31.42 31.01 31.26 0.6M
2025-09-02 30.55 31.06 30.37 31.06 0.3M
2025-08-29 32.09 32.09 31.30 31.47 0.5M
2025-08-28 31.58 32.47 31.58 32.29 0.5M
2025-08-27 31.33 31.44 31.04 31.39 0.4M
2025-08-26 30.96 31.27 30.94 31.17 0.4M
2025-08-25 30.90 31.09 30.71 30.86 0.3M
2025-08-22 30.32 31.13 30.10 30.89 0.4M
2025-08-21 30.20 30.49 30.09 30.32 0.5M
2025-08-20 30.33 30.33 29.48 30.21 3.0M
2025-08-19 31.64 31.64 30.61 30.65 1.1M
2025-08-18 31.87 31.94 31.61 31.86 0.5M
2025-08-15 31.97 31.97 31.55 31.91 0.3M
2025-08-14 31.86 32.08 31.68 31.86 1.0M
2025-08-13 32.61 32.88 32.12 32.72 2.4M
2025-08-12 31.92 32.36 31.71 32.34 1.4M
2025-08-11 31.65 31.91 31.49 31.57 0.8M
2025-08-08 31.68 31.86 31.56 31.68 0.7M
2025-08-07 31.86 31.97 31.14 31.53 0.8M
2025-08-06 31.26 31.56 31.07 31.49 0.5M
2025-08-05 31.37 31.44 30.75 30.90 0.6M
2025-08-04 30.85 31.22 30.74 31.16 0.4M
2025-08-01 30.68 30.74 30.08 30.42 0.6M
2025-07-31 31.63 31.73 31.09 31.22 2.8M
2025-07-30 30.87 31.14 30.75 31.04 0.4M
2025-07-29 30.91 31.07 30.50 30.78 0.4M
2025-07-28 30.52 30.61 30.34 30.61 0.4M
2025-07-25 30.33 30.57 30.25 30.51 0.3M
2025-07-24 30.29 30.39 30.10 30.33 0.3M
2025-07-23 29.89 30.19 29.76 30.19 0.6M
2025-07-22 30.13 30.13 29.39 29.70 0.4M
2025-07-21 30.25 30.38 30.12 30.13 0.4M
2025-07-18 30.00 30.13 29.86 30.11 0.4M
2025-07-17 29.60 29.99 29.55 29.88 0.6M
2025-07-16 29.42 29.52 29.04 29.52 0.5M
2025-07-15 29.29 29.40 29.20 29.23 0.3M
2025-07-14 28.81 29.08 28.62 28.98 0.4M
2025-07-11 28.83 29.01 28.72 28.81 0.3M
2025-07-10 29.29 29.31 28.71 28.99 0.4M
2025-07-09 29.07 29.25 28.97 29.22 0.5M
2025-07-08 29.00 29.00 28.66 28.88 0.7M
2025-07-07 28.70 28.90 28.57 28.80 0.4M
2025-07-03 28.67 28.99 28.64 28.96 0.3M
2025-07-02 28.14 28.49 28.07 28.48 0.5M
2025-07-01 28.78 28.82 28.04 28.23 0.5M
2025-06-30 28.91 29.04 28.78 28.85 1.5M
2025-06-27 28.72 28.82 28.44 28.68 0.5M
2025-06-26 28.35 28.61 28.13 28.60 0.4M
2025-06-25 28.09 28.25 28.01 28.10 0.3M
2025-06-24 27.75 28.00 27.65 28.00 0.4M
2025-06-23 26.91 27.31 26.70 27.31 0.5M
2025-06-20 27.50 27.50 26.86 26.96 0.4M
2025-06-18 27.32 27.47 27.16 27.33 0.4M
2025-06-17 27.30 27.45 27.12 27.20 0.3M
2025-06-16 27.08 27.47 27.08 27.30 0.4M
2025-06-13 26.88 27.17 26.61 26.84 0.5M
2025-06-12 26.96 27.32 26.96 27.22 0.5M
2025-06-11 26.99 27.12 26.84 26.98 0.7M
2025-06-10 26.84 26.98 26.53 26.83 1.8M
2025-06-09 26.86 26.93 26.64 26.83 0.7M
2025-06-06 26.84 26.94 26.72 26.82 0.5M
2025-06-05 26.93 27.09 26.50 26.66 0.7M
2025-06-04 26.73 26.84 26.54 26.77 0.8M
2025-06-03 26.40 26.61 26.30 26.60 1.1M
2025-06-02 25.87 26.35 25.81 26.34 1.1M
2025-05-30 25.94 25.94 25.41 25.90 0.8M
2025-05-29 26.47 26.47 25.83 26.01 1.1M
2025-05-28 26.22 26.23 25.97 26.03 1.5M
2025-05-27 26.05 26.23 25.90 26.22 1.4M
2025-05-23 25.35 25.71 25.17 25.58 3.0M
2025-05-22 25.66 25.91 25.39 25.72 1.5M
2025-05-21 25.61 25.96 25.30 25.39 8.7M
2025-05-20 25.69 25.90 25.57 25.76 46.4M
2025-05-19 25.24 25.71 25.24 25.64 0.0M
2025-05-16 25.68 25.76 25.57 25.74 0.1M
2025-05-15 25.65 25.85 25.43 25.66 0.1M
2025-05-14 25.80 25.96 25.66 25.86 0.0M
2025-05-13 25.11 25.76 25.11 25.64 0.1M
2025-05-12 24.90 25.00 24.60 24.95 0.0M
2025-05-09 24.08 24.10 23.76 23.87 0.0M
2025-05-08 23.96 24.08 23.69 23.91 0.0M
2025-05-07 23.49 23.66 23.34 23.62 0.3M
2025-05-06 23.28 23.64 23.25 23.52 0.0M
2025-05-05 23.44 23.92 23.44 23.75 0.1M
2025-05-02 23.62 23.93 23.54 23.73 0.0M
2025-05-01 23.46 23.53 23.13 23.14 0.1M
2025-04-30 22.05 22.60 21.92 22.60 0.0M
2025-04-29 22.43 22.78 22.43 22.71 0.0M
2025-04-28 22.58 22.60 22.21 22.57 0.1M
2025-04-25 22.16 22.58 22.15 22.53 0.1M
2025-04-24 21.41 22.18 21.41 22.18 0.0M
2025-04-23 21.31 21.68 21.15 21.20 0.1M
2025-04-22 20.15 20.58 20.15 20.37 0.0M
2025-04-21 20.26 20.35 19.70 19.95 0.0M
2025-04-17 20.80 20.80 20.49 20.50 0.0M
2025-04-16 20.71 20.96 20.30 20.67 0.0M
2025-04-15 21.20 21.39 21.15 21.27 0.2M
2025-04-14 21.80 21.80 21.02 21.21 0.1M
2025-04-11 20.90 21.19 20.65 21.15 0.1M
2025-04-10 21.36 21.36 20.30 20.91 0.1M
2025-04-09 19.45 22.09 19.33 22.02 0.2M
2025-04-08 20.62 20.66 19.11 19.39 1.0M
2025-04-07 18.49 20.45 18.33 19.62 0.1M
2025-04-04 20.01 20.01 19.06 19.47 0.1M
2025-04-03 21.21 21.46 20.78 20.81 0.1M
2025-04-02 21.79 22.63 21.78 22.49 0.0M
2025-04-01 21.86 22.24 21.69 22.19 0.1M
2025-03-31 21.50 21.89 21.18 21.89 0.0M
2025-03-28 22.70 22.70 22.00 22.16 0.0M
2025-03-27 23.06 23.15 22.75 22.75 0.0M
2025-03-26 24.07 24.07 23.17 23.32 0.0M
2025-03-25 24.15 24.22 24.04 24.09 0.0M
2025-03-24 23.90 24.15 23.85 24.08 0.0M
2025-03-21 23.04 23.46 22.93 23.45 0.1M
2025-03-20 23.15 23.60 23.15 23.36 0.1M
2025-03-19 23.20 23.62 23.01 23.40 0.0M
2025-03-18 23.51 23.51 22.97 23.17 0.0M
2025-03-17 23.64 23.96 23.50 23.77 0.1M
2025-03-14 23.25 23.68 23.25 23.63 0.0M
2025-03-13 23.34 23.34 22.69 22.88 0.1M
2025-03-12 23.58 23.67 23.15 23.47 0.1M
2025-03-11 22.43 23.23 22.43 22.93 0.1M
2025-03-10 23.22 23.22 22.20 22.50 0.2M
2025-03-07 23.68 23.97 23.04 23.86 0.1M
2025-03-06 24.37 24.73 23.76 23.80 0.1M
2025-03-05 24.88 25.22 24.55 25.19 0.0M
2025-03-04 24.28 25.16 23.92 24.65 0.1M
2025-03-03 25.89 25.89 24.51 24.72 0.1M
2025-02-28 25.13 25.64 24.78 25.64 0.1M
2025-02-27 26.88 26.88 25.35 25.36 0.1M
2025-02-26 26.31 26.75 26.27 26.48 0.0M
2025-02-25 26.57 26.57 25.65 26.05 0.1M
2025-02-24 27.51 27.51 26.44 26.71 0.2M
2025-02-21 28.28 28.28 27.30 27.36 0.1M
2025-02-20 28.64 28.64 27.85 28.22 0.1M
2025-02-19 28.82 28.82 28.44 28.64 0.8M
2025-02-18 29.00 29.08 28.74 29.00 0.1M
2025-02-14 28.88 28.88 28.48 28.74 0.0M
2025-02-13 28.58 28.77 28.33 28.77 0.0M
2025-02-12 28.19 28.55 28.06 28.43 0.1M
2025-02-11 28.92 29.01 28.58 28.75 0.0M
2025-02-10 29.00 29.25 28.97 29.19 0.1M
2025-02-07 29.19 29.28 28.68 28.79 0.0M
2025-02-06 29.02 29.02 28.64 28.92 0.1M
2025-02-05 28.43 28.77 28.32 28.70 0.0M
2025-02-04 28.07 28.31 27.94 28.31 0.0M
2025-02-03 27.19 28.08 27.19 27.87 0.2M
2025-01-31 28.40 28.79 28.07 28.19 0.1M
2025-01-30 28.01 28.14 27.68 28.00 0.0M
2025-01-29 28.02 28.02 27.50 27.74 0.1M
2025-01-28 27.23 27.95 26.79 27.92 0.2M
2025-01-27 27.10 27.60 26.50 26.91 0.3M
2025-01-24 29.60 29.60 29.01 29.17 0.1M
2025-01-23 29.12 29.42 28.97 29.42 0.2M
2025-01-22 29.26 29.51 29.19 29.35 0.3M
2025-01-21 28.52 28.77 28.16 28.71 0.1M
2025-01-17 28.33 28.36 28.03 28.14 0.1M
2025-01-16 28.10 28.10 27.75 27.75 0.0M
2025-01-15 27.71 27.88 27.51 27.81 0.0M
2025-01-14 27.34 27.41 26.93 27.04 0.1M
2025-01-13 26.78 26.95 26.56 26.95 0.0M
2025-01-10 27.55 27.80 26.89 27.36 0.1M
2025-01-08 27.88 27.90 27.41 27.80 0.0M
2025-01-07 28.93 28.93 27.82 27.93 0.1M
2025-01-06 28.78 28.89 28.57 28.75 0.2M
2025-01-03 27.66 28.20 27.63 28.19 0.1M
2025-01-02 27.29 27.60 27.02 27.41 0.1M