Dark

BAI
iShares A.I. Innovation and Tech Active ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:48 PM EDT

41.28USD+0.536%(+0.22)5,044,823

39.80Bid 42.94Ask 3.14Spread

Pre-market

Jul 31, 2026 8:41:30 AM EDT

43.09USD+4.944%(+2.03)100

After-hours

Jul 31, 2026 4:00:30 PM EDT

41.34USD+0.145%(+0.06)24,490

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.9200	43.3100	40.9000	41.2800	+0.487%	5,044,823	0.000%
2026-07-30	39.6500	41.1800	39.4700	41.0800	+9.547%	6,043,579	+0.487%
2026-07-29	39.1600	39.5500	37.3900	37.5000	-5.660%	5,928,947	+10.080%
2026-07-28	40.0100	40.1300	38.4300	39.7500	-5.244%	4,423,852	+3.849%
2026-07-27	43.4300	43.4500	40.7800	41.9500	-1.940%	3,031,379	-1.597%
2026-07-24	44.3800	44.5490	42.5300	42.7800	-5.249%	3,633,716	-3.506%
2026-07-23	44.8200	45.7100	44.5150	45.1500	-0.309%	2,666,190	-8.571%
2026-07-22	44.4200	45.8300	44.4200	45.2900	-0.242%	2,732,080	-8.854%
2026-07-21	44.7000	45.5800	44.3400	45.4000	+6.323%	3,584,851	-9.075%
2026-07-20	43.2700	43.8200	42.6500	42.7000	+0.282%	3,103,572	-3.326%
2026-07-17	41.4200	43.4600	40.5400	42.5800	-1.298%	4,751,221	-3.053%
2026-07-16	44.1900	44.3899	42.8600	43.1400	-5.041%	3,413,664	-4.312%
2026-07-15	46.9100	47.0600	44.0800	45.4300	-2.615%	4,741,677	-9.135%
2026-07-14	47.0000	47.1000	46.0500	46.6500	+2.708%	2,797,838	-11.511%
2026-07-13	46.0800	46.3800	45.1700	45.4200	-4.800%	1,997,269	-9.115%
2026-07-10	47.3000	47.9600	46.8700	47.7100	-0.708%	3,138,242	-13.477%
2026-07-09	48.1100	48.6900	47.6450	48.0500	+3.489%	5,326,939	-14.089%
2026-07-08	45.0800	46.4600	45.0300	46.4300	+1.910%	4,303,825	-11.092%
2026-07-07	46.0550	46.2200	44.5800	45.5600	-5.477%	2,561,295	-9.394%
2026-07-06	48.1300	49.1300	47.8100	48.2000	+2.553%	2,139,058	-14.357%
2026-07-02	49.6000	50.0700	46.2200	47.0000	-5.031%	4,655,135	-12.170%
2026-07-01	50.8500	50.9800	49.3600	49.4900	-6.127%	4,083,831	-16.589%
2026-06-30	51.0000	52.8700	50.8344	52.7200	+3.718%	2,969,958	-21.700%
2026-06-29	49.5300	50.8700	47.5700	50.8300	+3.481%	3,144,116	-18.788%
2026-06-26	49.3900	50.0300	48.6800	49.1200	-4.510%	5,492,504	-15.961%
2026-06-25	52.7000	52.7000	49.6900	51.4400	+3.522%	5,364,905	-19.751%
2026-06-24	50.2200	50.4466	48.5700	49.6900	-0.481%	3,703,136	-16.925%
2026-06-23	50.2700	51.1662	49.5950	49.9300	-7.929%	6,522,409	-17.324%
2026-06-22	54.4600	54.4600	53.4750	54.2300	+1.936%	3,471,804	-23.880%
2026-06-18	52.5100	53.4400	52.2750	53.2000	+5.618%	5,206,442	-22.406%
2026-06-17	51.5100	52.0600	50.2701	50.3700	+0.760%	3,589,507	-18.046%
2026-06-16	51.9800	52.4455	49.9600	49.9900	-4.050%	3,933,759	-17.423%
2026-06-15	51.2600	52.1650	51.0600	52.1000	+6.457%	4,994,714	-20.768%
2026-06-12	48.5700	49.4900	47.9100	48.9400	+0.205%	2,740,246	-15.652%
2026-06-11	46.3700	48.9100	46.2700	48.8400	+7.152%	3,909,360	-15.479%
2026-06-10	46.1800	47.6200	45.3500	45.5800	-2.628%	3,675,340	-9.434%
2026-06-09	48.8300	49.2699	44.2900	46.8100	-2.153%	10,570,020	-11.814%
2026-06-08	47.9100	48.4451	47.0307	47.8400	+5.027%	2,296,985	-13.712%
2026-06-05	48.3500	48.3800	45.3800	45.5500	-9.784%	7,615,856	-9.374%
2026-06-04	49.4600	51.0800	48.6200	50.4900	-2.359%	3,843,505	-18.241%
2026-06-03	52.3100	52.5300	50.9200	51.7100	-0.404%	2,781,215	-20.170%
2026-06-02	50.8500	51.9750	50.6900	51.9200	+1.884%	3,465,216	-20.493%
2026-06-01	49.8200	51.3900	49.5450	50.9600	+2.206%	3,999,444	-18.995%
2026-05-29	50.3800	50.5600	49.2600	49.8600	-0.598%	8,211,491	-17.208%
2026-05-28	49.9800	50.6800	49.1400	50.1600	+0.763%	30,572,114	-17.703%
2026-05-27	50.6400	50.6400	49.0250	49.7800	-0.440%	2,900,987	-17.075%
2026-05-26	49.4600	50.1400	49.2100	50.0000	+4.581%	3,817,560	-17.440%
2026-05-22	47.9000	48.2500	47.5800	47.8100	+0.653%	2,890,207	-13.658%
2026-05-21	46.2000	47.6800	46.2000	47.5000	+2.614%	4,873,387	-13.095%
2026-05-20	45.6300	46.4700	45.4750	46.2900	+2.867%	7,381,626	-10.823%
2026-05-19	44.2700	45.6999	43.5000	45.0000	-1.121%	2,043,017	-8.267%
2026-05-18	47.2800	47.3100	44.6600	45.5100	-2.736%	2,523,093	-9.295%
2026-05-15	46.8700	47.4100	46.2543	46.7900	-3.803%	3,492,982	-11.776%
2026-05-14	48.0200	48.8000	47.7500	48.6400	+0.454%	2,294,202	-15.132%
2026-05-13	48.0400	48.6800	47.0401	48.4200	+3.528%	2,643,324	-14.746%
2026-05-12	47.1700	47.6600	45.1300	46.7700	-3.288%	3,257,209	-11.738%
2026-05-11	47.3100	48.5750	47.2500	48.3600	+2.937%	4,252,971	-14.640%
2026-05-08	45.9800	46.9800	45.8568	46.9800	+4.076%	2,159,783	-12.133%
2026-05-07	46.1900	46.1900	44.6950	45.1400	-2.167%	2,082,699	-8.551%
2026-05-06	45.9300	46.2000	44.8500	46.1400	+3.037%	3,442,706	-10.533%
2026-05-05	44.3400	45.1400	44.1300	44.7800	+2.308%	3,824,539	-7.816%
2026-05-04	43.9700	44.2600	43.3300	43.7700	+0.321%	2,344,230	-5.689%
2026-05-01	42.9900	43.7700	42.6300	43.6300	+1.136%	4,849,136	-5.386%
2026-04-30	42.3900	43.1900	41.6832	43.1400	+3.927%	2,074,347	-4.312%
2026-04-29	41.3800	41.6600	41.0200	41.5100	+1.467%	1,930,690	-0.554%
2026-04-28	40.9200	41.4700	40.1900	40.9100	-3.605%	1,961,672	+0.904%
2026-04-27	42.7600	42.7600	41.8301	42.4400	-0.702%	2,432,297	-2.733%
2026-04-24	42.0300	42.9704	41.8499	42.7400	+4.397%	2,275,993	-3.416%
2026-04-23	41.1700	41.6950	40.2700	40.9400	-1.516%	2,865,432	+0.830%
2026-04-22	41.2400	41.6000	40.6300	41.5700	+2.922%	5,249,849	-0.698%
2026-04-21	41.0200	41.2600	40.2400	40.3900	-0.932%	2,975,777	+2.204%
2026-04-20	40.8300	40.8500	40.2400	40.7700	-0.122%	4,287,736	+1.251%
2026-04-17	40.5100	40.8500	40.3600	40.8200	+1.999%	1,691,569	+1.127%
2026-04-16	39.7000	40.0899	39.3150	40.0200	+1.112%	2,966,015	+3.148%
2026-04-15	39.4300	39.6600	38.8500	39.5800	-0.076%	2,731,955	+4.295%
2026-04-14	39.2000	39.6500	38.6700	39.6100	+2.643%	3,486,144	+4.216%
2026-04-13	37.6700	38.6400	37.5950	38.5900	+1.606%	2,205,615	+6.971%
2026-04-10	37.7300	38.2710	37.4700	37.9800	+1.687%	3,135,144	+8.689%
2026-04-09	37.0700	37.4745	36.8200	37.3500	+0.295%	2,489,341	+10.522%
2026-04-08	37.2200	37.4199	36.4750	37.2400	+7.135%	3,637,612	+10.849%
2026-04-07	34.2200	34.7900	33.7500	34.7600	+1.135%	3,536,382	+18.757%
2026-04-06	34.3900	34.7550	34.0850	34.3700	+0.438%	5,080,384	+20.105%
2026-04-02	32.4400	34.3256	32.3900	34.2200	+0.440%	4,045,511	+20.631%
2026-04-01	33.5200	34.4900	33.4450	34.0700	+3.399%	2,671,489	+21.162%
2026-03-31	31.5000	32.9600	31.4400	32.9500	+5.711%	3,185,360	+25.281%
2026-03-30	32.8800	32.8900	30.8700	31.1700	-4.445%	8,729,940	+32.435%
2026-03-27	32.8000	33.1899	32.4350	32.6200	-1.271%	2,136,241	+26.548%
2026-03-26	34.4700	34.4700	33.0300	33.0400	-6.083%	2,862,131	+24.939%
2026-03-25	35.2600	35.5700	34.8600	35.1800	+1.267%	3,409,056	+17.339%
2026-03-24	34.0600	34.9100	33.9200	34.7400	+0.434%	2,447,280	+18.826%
2026-03-23	34.3300	35.1699	34.1100	34.5900	+3.315%	2,277,428	+19.341%
2026-03-20	34.8600	34.9200	33.1150	33.4800	-4.288%	2,422,160	+23.297%
2026-03-19	33.5000	35.1550	33.2822	34.9800	+2.191%	3,243,286	+18.010%
2026-03-18	34.4700	34.8200	34.2100	34.2300	-0.204%	2,429,472	+20.596%
2026-03-17	34.2000	34.4200	33.9400	34.3000	+0.616%	2,455,113	+20.350%
2026-03-16	34.0000	34.4700	33.9600	34.0900	+2.681%	2,123,942	+21.091%
2026-03-13	33.7600	34.1307	33.1300	33.2000	-0.480%	3,629,184	+24.337%
2026-03-12	33.9400	34.0800	33.1250	33.3600	-3.136%	10,069,615	+23.741%
2026-03-11	34.1900	34.6783	34.1500	34.4400	+1.056%	1,152,377	+19.861%
2026-03-10	34.0700	34.8300	34.0000	34.0800	+0.472%	1,245,903	+21.127%
2026-03-09	32.2100	34.0200	32.1413	33.9200	+3.731%	1,558,145	+21.698%
2026-03-06	32.9500	33.7100	32.5600	32.7000	-3.168%	1,355,492	+26.239%
2026-03-05	33.8700	34.4143	33.0000	33.7700	-1.401%	1,550,373	+22.239%
2026-03-04	33.8300	34.4750	33.6200	34.2500	+2.269%	1,119,191	+20.526%
2026-03-03	33.5700	33.8500	32.6000	33.4900	-5.181%	1,577,435	+23.261%
2026-03-02	34.2900	35.3500	34.2141	35.3200	+0.885%	1,410,220	+16.874%
2026-02-27	34.5300	35.1400	34.5300	35.0100	-0.681%	1,167,956	+17.909%
2026-02-26	36.1300	36.1300	34.6300	35.2500	-2.300%	1,374,359	+17.106%
2026-02-25	35.8000	36.2700	35.8000	36.0800	+2.326%	1,371,608	+14.412%
2026-02-24	34.9500	35.5251	34.5817	35.2600	+1.878%	1,606,606	+17.073%
2026-02-23	34.9300	35.0200	34.2850	34.6100	-1.592%	1,148,508	+19.272%
2026-02-20	34.7500	35.5500	34.5850	35.1700	+1.034%	1,120,565	+17.373%
2026-02-19	34.4600	34.8499	34.3000	34.8100	-0.143%	969,826	+18.587%
2026-02-18	34.5300	35.2500	34.3800	34.8600	+0.985%	1,081,778	+18.417%
2026-02-17	34.0200	34.7700	33.5600	34.5200	-0.116%	1,858,326	+19.583%
2026-02-13	34.4300	34.9600	33.8000	34.5600	+0.494%	1,992,824	+19.444%
2026-02-12	35.4700	35.5800	34.2100	34.3900	-2.550%	1,986,317	+20.035%
2026-02-11	35.6500	35.6800	34.5500	35.2900	+1.002%	1,621,044	+16.974%
2026-02-10	35.5500	35.5790	34.8534	34.9400	-1.132%	2,223,174	+18.145%
2026-02-09	34.3100	35.5411	34.1500	35.3400	+2.733%	1,163,964	+16.808%
2026-02-06	33.1700	34.4500	33.0700	34.4000	+5.977%	1,494,249	+20.000%
2026-02-05	32.1000	32.9750	31.9300	32.4600	-0.551%	2,191,389	+27.172%
2026-02-04	34.3400	34.3400	32.0400	32.6400	-4.729%	2,080,564	+26.471%
2026-02-03	35.1300	35.2800	33.5000	34.2600	-1.183%	1,506,842	+20.490%
2026-02-02	34.2000	35.0350	34.2000	34.6700	+0.580%	1,674,080	+19.065%
2026-01-30	35.1900	35.6106	34.3200	34.4700	-2.517%	1,316,545	+19.756%
2026-01-29	35.8600	35.8800	34.3350	35.3600	-1.968%	1,652,399	+16.742%
2026-01-28	36.0000	36.1900	35.7130	36.0700	+1.806%	2,692,692	+14.444%
2026-01-27	34.9800	35.4600	34.8400	35.4300	+2.517%	1,660,862	+16.511%
2026-01-26	34.4000	34.7700	34.3500	34.5600	-0.029%	1,078,710	+19.444%
2026-01-23	34.4600	34.6900	34.1600	34.5700	+0.232%	1,365,744	+19.410%
2026-01-22	34.9600	34.9600	34.2300	34.4900	+0.554%	1,412,154	+19.687%
2026-01-21	34.1800	34.6450	33.7200	34.3000	+0.971%	1,923,486	+20.350%
2026-01-20	33.9000	34.5100	33.8300	33.9700	-2.665%	1,375,537	+21.519%
2026-01-16	35.0500	35.1100	34.6600	34.9000	+0.518%	1,178,700	+18.281%
2026-01-15	35.0000	35.2008	34.6800	34.7200	+1.048%	1,612,932	+18.894%
2026-01-14	34.8900	34.8900	34.0300	34.3600	-1.941%	1,387,979	+20.140%
2026-01-13	34.9300	35.3200	34.7780	35.0400	+0.661%	1,187,027	+17.808%
2026-01-12	34.0200	34.8750	34.0200	34.8100	+1.398%	1,252,122	+18.587%
2026-01-09	33.7300	34.4350	33.6700	34.3300	+2.112%	1,429,605	+20.245%
2026-01-08	34.3300	34.3600	33.4200	33.6200	-2.182%	3,043,272	+22.784%
2026-01-07	34.2400	34.5600	34.0550	34.3700	-0.232%	1,272,819	+20.105%
2026-01-06	34.2000	34.4600	33.6500	34.4500	+1.175%	1,929,873	+19.826%
2026-01-05	34.4600	34.5500	33.8200	34.0500	+0.680%	1,590,627	+21.233%
2026-01-02	33.9500	34.3150	33.5500	33.8200	+1.562%	1,330,368	+22.058%
2025-12-31	33.7400	33.7400	33.3000	33.3000	-1.070%	964,315	+23.964%
2025-12-30	33.8300	33.9700	33.6300	33.6600	-0.326%	1,163,342	+22.638%
2025-12-29	33.6900	33.9300	33.5300	33.7700	-0.501%	848,014	+22.239%
2025-12-26	34.0400	34.0673	33.8133	33.9400	-0.176%	743,997	+21.626%
2025-12-24	33.9500	34.0100	33.8450	34.0000	+0.295%	706,213	+21.412%
2025-12-23	33.7000	33.9450	33.4600	33.9000	+0.593%	1,388,906	+21.770%
2025-12-22	33.9600	33.9600	33.5344	33.7000	+1.171%	1,475,888	+22.493%
2025-12-19	32.7100	33.4390	32.7050	33.3100	+3.031%	1,576,958	+23.927%
2025-12-18	32.4400	32.6368	32.1198	32.3300	+2.375%	1,947,817	+27.683%
2025-12-17	32.8300	32.8300	31.5200	31.5800	-3.455%	1,668,264	+30.716%
2025-12-16	32.5500	32.9399	32.3950	32.7100	-1.948%	1,606,688	+26.200%
2025-12-15	34.0600	34.0600	33.3450	33.3600	-1.156%	1,210,009	+23.741%
2025-12-12	35.1000	35.1000	33.5300	33.7500	-5.383%	1,450,596	+22.311%
2025-12-11	35.3800	35.7100	34.6655	35.6700	-0.363%	1,181,747	+15.728%
2025-12-10	35.4800	35.9599	35.2700	35.8000	+0.477%	1,126,953	+15.307%
2025-12-09	35.3500	35.6600	35.2000	35.6300	+0.508%	1,116,538	+15.857%
2025-12-08	35.3600	35.5699	35.1500	35.4500	+1.026%	1,243,538	+16.446%
2025-12-05	35.1100	35.3300	34.8342	35.0900	+0.862%	3,043,994	+17.640%
2025-12-04	34.6500	34.8499	34.3950	34.7900	+0.375%	1,447,860	+18.655%
2025-12-03	34.4200	34.6900	33.9413	34.6600	+0.029%	1,312,339	+19.100%
2025-12-02	34.8100	35.4200	34.5200	34.6500	+1.050%	1,585,937	+19.134%
2025-12-01	34.2600	34.5900	33.9800	34.2900	-1.381%	1,457,241	+20.385%
2025-11-28	34.5000	34.7700	34.3900	34.7700	+1.489%	729,322	+18.723%
2025-11-26	33.9400	34.4250	33.7500	34.2600	+2.269%	2,200,971	+20.490%
2025-11-25	33.0100	33.5600	32.2350	33.5000	+0.420%	1,668,527	+23.224%
2025-11-24	32.2000	33.4350	32.1000	33.3600	+4.873%	2,589,187	+23.741%
2025-11-21	31.9300	32.2100	30.8200	31.8100	-0.842%	3,417,408	+29.771%
2025-11-20	34.7100	34.7100	31.9700	32.0800	-3.923%	4,131,487	+28.678%
2025-11-19	33.1000	33.8500	32.9100	33.3900	+1.428%	2,703,381	+23.630%
2025-11-18	33.0500	33.3700	32.4685	32.9200	-1.965%	12,256,973	+25.395%
2025-11-17	33.8400	34.3700	33.2500	33.5800	-0.973%	1,757,386	+22.930%
2025-11-14	32.7200	34.2616	32.5300	33.9100	+0.743%	1,843,232	+21.734%
2025-11-13	34.9400	34.9400	33.2700	33.6600	-4.700%	2,670,134	+22.638%
2025-11-12	35.7200	35.7500	35.0850	35.3200	-0.423%	1,369,644	+16.874%
2025-11-11	35.8800	35.8800	35.1817	35.4700	-1.962%	1,068,094	+16.380%
2025-11-10	35.8800	36.2440	35.6600	36.1800	+3.757%	1,535,509	+14.096%
2025-11-07	34.5800	34.8700	33.6201	34.8700	-0.797%	1,645,134	+18.383%
2025-11-06	36.2500	36.3100	34.9500	35.1500	-3.034%	1,951,717	+17.440%
2025-11-05	35.7900	36.5900	35.6630	36.2500	+0.499%	1,532,034	+13.876%
2025-11-04	36.4700	37.0600	36.0250	36.0700	-3.839%	2,840,418	+14.444%
2025-11-03	37.8700	37.8800	37.2900	37.5100	+0.187%	2,355,143	+10.051%
2025-10-31	37.6000	37.7800	37.0100	37.4400	+1.162%	2,152,254	+10.256%
2025-10-30	37.3600	37.6300	36.9500	37.0100	-2.297%	2,021,901	+11.537%
2025-10-29	37.7600	38.0400	37.4350	37.8800	+1.992%	1,971,233	+8.976%
2025-10-28	36.9400	37.2300	36.6800	37.1400	+1.698%	1,872,709	+11.147%
2025-10-27	36.5400	36.5600	36.2100	36.5200	+2.268%	2,079,952	+13.034%
2025-10-24	35.6900	35.8700	35.6000	35.7100	+2.058%	1,347,246	+15.598%
2025-10-23	34.1400	35.0700	34.1400	34.9900	+2.220%	1,066,851	+17.977%
2025-10-22	34.7600	34.8990	33.6600	34.2300	-1.751%	1,908,448	+20.596%
2025-10-21	35.1300	35.1300	34.6740	34.8400	-0.712%	1,496,879	+18.485%
2025-10-20	35.2700	35.3500	35.0900	35.0900	+0.746%	1,663,651	+17.640%
2025-10-17	34.7200	34.9769	34.2200	34.8300	-0.854%	1,103,340	+18.519%
2025-10-16	35.4100	35.5999	34.8300	35.1300	+0.544%	3,491,581	+17.506%
2025-10-15	35.0700	35.2600	34.4200	34.9400	+1.985%	1,780,044	+18.145%
2025-10-14	34.5600	34.8260	33.8700	34.2600	-3.248%	1,395,515	+20.490%
2025-10-13	35.3500	35.5500	34.9850	35.4100	+3.599%	2,339,217	+16.577%
2025-10-10	35.9000	35.9700	34.1501	34.1800	-4.818%	2,302,814	+20.772%
2025-10-09	35.8900	35.9500	35.6099	35.9100	+0.504%	1,447,599	+14.954%
2025-10-08	34.8100	35.7400	34.8100	35.7300	+2.791%	1,537,066	+15.533%
2025-10-07	35.3200	35.3500	34.3459	34.7600	-1.334%	1,920,566	+18.757%
2025-10-06	35.4400	35.6250	35.1900	35.2300	+2.027%	2,481,811	+17.173%
2025-10-03	35.0700	35.1500	34.2850	34.5300	-1.145%	2,732,251	+19.548%
2025-10-02	35.0800	35.0800	34.5500	34.9300	+1.158%	8,845,181	+18.179%
2025-10-01	33.9900	34.5600	33.8600	34.5300	+1.083%	2,456,931	+19.548%
2025-09-30	34.1000	34.1650	33.7750	34.1600	+0.264%	2,818,223	+20.843%
2025-09-29	34.2700	34.4000	34.0200	34.0700	+0.888%	2,364,572	+21.162%
2025-09-26	33.9200	33.9300	33.4500	33.7700	-0.295%	3,247,308	+22.239%
2025-09-25	33.5600	34.0700	33.2400	33.8700	-1.023%	2,048,505	+21.878%
2025-09-24	34.8100	34.8100	34.0350	34.2200	-1.751%	3,255,378	+20.631%
2025-09-23	35.3200	35.3200	34.6300	34.8300	-1.079%	3,448,536	+18.519%
2025-09-22	34.8800	35.2300	34.8400	35.2100	+0.514%	3,429,158	+17.239%
2025-09-19	34.8200	35.0500	34.5500	35.0300	+0.777%	2,922,060	+17.842%
2025-09-18	34.6100	34.9600	34.3800	34.7600	+1.578%	5,325,639	+18.757%
2025-09-17	34.5300	34.5300	33.6700	34.2200	-0.840%	9,698,914	+20.631%
2025-09-16	34.6900	34.7494	34.2590	34.5100	0.000%	79,352,728	+19.618%
2025-09-15	34.1900	34.5100	34.1000	34.5100	+1.381%	813,384	+19.618%
2025-09-12	34.2100	34.2138	33.9400	34.0400	-0.642%	804,500	+21.269%
2025-09-11	34.5700	34.5899	34.2000	34.2600	+0.117%	1,135,840	+20.490%
2025-09-10	33.9700	34.3900	33.9400	34.2200	+3.854%	755,068	+20.631%
2025-09-09	33.0000	33.0199	32.7300	32.9500	+0.335%	354,636	+25.281%
2025-09-08	32.7100	33.0400	32.7000	32.8400	+1.861%	826,105	+25.700%
2025-09-05	32.4500	32.5000	31.6500	32.2400	+1.607%	413,813	+28.040%
2025-09-04	31.3800	31.7300	31.1450	31.7300	+1.504%	308,645	+30.098%
2025-09-03	31.3000	31.4200	31.0100	31.2600	+0.644%	562,672	+32.054%
2025-09-02	30.5500	31.0600	30.3650	31.0600	-1.303%	319,223	+32.904%
2025-08-29	32.0900	32.0900	31.3000	31.4700	-2.539%	543,400	+31.173%
2025-08-28	31.5800	32.4700	31.5800	32.2900	+2.867%	519,089	+27.841%
2025-08-27	31.3300	31.4400	31.0400	31.3900	+0.706%	449,095	+31.507%
2025-08-26	30.9600	31.2690	30.9400	31.1700	+1.005%	419,942	+32.435%
2025-08-25	30.9000	31.0900	30.7100	30.8600	-0.097%	310,721	+33.765%
2025-08-22	30.3200	31.1343	30.1000	30.8900	+1.880%	438,710	+33.635%
2025-08-21	30.2000	30.4856	30.0900	30.3200	+0.364%	489,536	+36.148%
2025-08-20	30.3300	30.3300	29.4800	30.2100	-1.436%	3,003,482	+36.643%
2025-08-19	31.6400	31.6400	30.6100	30.6500	-3.798%	1,117,011	+34.682%
2025-08-18	31.8700	31.9400	31.6100	31.8600	-0.157%	494,085	+29.567%
2025-08-15	31.9700	31.9700	31.5500	31.9100	+0.157%	335,256	+29.364%
2025-08-14	31.8600	32.0832	31.6801	31.8600	-2.628%	1,026,146	+29.567%
2025-08-13	32.6100	32.8800	32.1206	32.7200	+1.175%	2,388,614	+26.161%
2025-08-12	31.9200	32.3600	31.7100	32.3400	+2.439%	1,392,838	+27.644%
2025-08-11	31.6500	31.9090	31.4850	31.5700	-0.347%	800,907	+30.757%
2025-08-08	31.6800	31.8565	31.5600	31.6800	+0.476%	653,466	+30.303%
2025-08-07	31.8600	31.9700	31.1400	31.5300	+0.127%	760,954	+30.923%
2025-08-06	31.2600	31.5596	31.0701	31.4900	+1.909%	517,482	+31.089%
2025-08-05	31.3700	31.4390	30.7473	30.9000	-0.834%	597,461	+33.592%
2025-08-04	30.8500	31.2200	30.7400	31.1600	+2.433%	417,602	+32.478%
2025-08-01	30.6800	30.7440	30.0800	30.4200	-2.562%	558,944	+35.700%
2025-07-31	31.6300	31.7300	31.0900	31.2200	+0.580%	2,840,701	+32.223%
2025-07-30	30.8700	31.1400	30.7500	31.0400	+0.845%	381,739	+32.990%
2025-07-29	30.9100	31.0699	30.5001	30.7800	+0.555%	375,294	+34.113%
2025-07-28	30.5200	30.6100	30.3350	30.6100	+0.328%	409,028	+34.858%
2025-07-25	30.3300	30.5700	30.2500	30.5100	+0.593%	297,471	+35.300%
2025-07-24	30.2900	30.3900	30.1000	30.3300	+0.464%	277,397	+36.103%
2025-07-23	29.8900	30.1900	29.7600	30.1900	+1.650%	552,496	+36.734%
2025-07-22	30.1300	30.1300	29.3900	29.7000	-1.427%	360,128	+38.990%
2025-07-21	30.2500	30.3800	30.1200	30.1300	+0.066%	409,958	+37.006%
2025-07-18	30.0000	30.1300	29.8600	30.1100	+0.770%	384,043	+37.097%
2025-07-17	29.6000	29.9880	29.5500	29.8800	+1.220%	565,125	+38.153%
2025-07-16	29.4200	29.5200	29.0400	29.5200	+0.992%	463,883	+39.837%
2025-07-15	29.2900	29.3997	29.2013	29.2300	+0.863%	286,052	+41.225%
2025-07-14	28.8100	29.0784	28.6233	28.9800	+0.590%	377,630	+42.443%
2025-07-11	28.8300	29.0093	28.7150	28.8100	-0.621%	336,303	+43.284%
2025-07-10	29.2900	29.3099	28.7100	28.9900	-0.787%	426,590	+42.394%
2025-07-09	29.0700	29.2500	28.9722	29.2200	+1.177%	500,576	+41.273%
2025-07-08	29.0000	29.0000	28.6601	28.8800	+0.278%	660,019	+42.936%
2025-07-07	28.7000	28.9000	28.5700	28.8000	-0.552%	418,990	+43.333%
2025-07-03	28.6700	28.9900	28.6414	28.9600	+1.685%	308,105	+42.541%
2025-07-02	28.1400	28.4868	28.0700	28.4800	+0.886%	459,347	+44.944%
2025-07-01	28.7800	28.8200	28.0400	28.2300	-2.149%	466,462	+46.227%
2025-06-30	28.9100	29.0400	28.7800	28.8500	+0.593%	1,450,650	+43.085%
2025-06-27	28.7200	28.8198	28.4400	28.6800	+0.280%	506,043	+43.933%
2025-06-26	28.3500	28.6099	28.1300	28.6000	+1.779%	419,197	+44.336%
2025-06-25	28.0900	28.2500	28.0100	28.1000	+0.357%	338,518	+46.904%
2025-06-24	27.7500	28.0000	27.6515	28.0000	+2.527%	406,228	+47.429%
2025-06-23	26.9100	27.3100	26.7000	27.3100	+1.298%	457,365	+51.153%
2025-06-20	27.5000	27.5000	26.8623	26.9600	-1.354%	426,387	+53.116%
2025-06-18	27.3200	27.4700	27.1600	27.3300	+0.478%	421,031	+51.043%
2025-06-17	27.3000	27.4490	27.1200	27.2000	-0.366%	341,846	+51.765%
2025-06-16	27.0800	27.4725	27.0800	27.3000	+1.714%	373,466	+51.209%
2025-06-13	26.8800	27.1650	26.6100	26.8400	-1.396%	469,438	+53.800%
2025-06-12	26.9600	27.3200	26.9600	27.2200	+0.890%	532,565	+51.653%
2025-06-11	26.9900	27.1220	26.8400	26.9800	+0.559%	720,335	+53.002%
2025-06-10	26.8400	26.9800	26.5325	26.8300	0.000%	1,783,603	+53.858%
2025-06-09	26.8600	26.9299	26.6437	26.8300	+0.037%	713,545	+53.858%
2025-06-06	26.8400	26.9394	26.7200	26.8200	+0.600%	453,576	+53.915%
2025-06-05	26.9300	27.0882	26.5000	26.6600	-0.411%	716,275	+54.839%
2025-06-04	26.7300	26.8396	26.5430	26.7700	+0.639%	788,980	+54.202%
2025-06-03	26.4000	26.6099	26.3000	26.6000	+0.987%	1,121,009	+55.188%
2025-06-02	25.8700	26.3500	25.8050	26.3400	+1.718%	1,080,303	+56.720%
2025-05-30	25.9400	25.9400	25.4124	25.8950	-0.442%	823,785	+59.413%
2025-05-29	26.4700	26.4700	25.8300	26.0100	-0.077%	1,073,893	+58.708%
2025-05-28	26.2200	26.2299	25.9717	26.0300	-0.725%	1,508,892	+58.586%
2025-05-27	26.0500	26.2300	25.8976	26.2200	+2.502%	1,366,790	+57.437%
2025-05-23	25.3500	25.7100	25.1700	25.5800	-0.544%	2,956,778	+61.376%
2025-05-22	25.6600	25.9090	25.3900	25.7200	+1.300%	1,523,083	+60.498%
2025-05-21	25.6100	25.9600	25.3000	25.3900	-1.436%	8,659,191	+62.584%
2025-05-20	25.6900	25.9000	25.5700	25.7600	+0.468%	46,354,516	+60.248%
2025-05-19	25.2400	25.7100	25.2400	25.6400	-0.381%	36,166	+60.998%
2025-05-16	25.6800	25.7600	25.5700	25.7381	+0.304%	72,486	+60.385%
2025-05-15	25.6500	25.8538	25.4300	25.6600	-0.773%	56,914	+60.873%
2025-05-14	25.8000	25.9600	25.6600	25.8600	+0.858%	37,429	+59.629%
2025-05-13	25.1100	25.7599	25.1100	25.6400	+2.766%	54,954	+60.998%
2025-05-12	24.9000	25.0000	24.6000	24.9500	+4.525%	35,146	+65.451%
2025-05-09	24.0800	24.1000	23.7560	23.8700	-0.167%	13,292	+72.937%
2025-05-08	23.9600	24.0790	23.6940	23.9100	+1.228%	28,544	+72.647%
2025-05-07	23.4900	23.6550	23.3401	23.6200	+0.425%	347,293	+74.767%
2025-05-06	23.2800	23.6400	23.2466	23.5200	-0.968%	33,994	+75.510%
2025-05-05	23.4400	23.9200	23.4400	23.7500	+0.084%	83,872	+73.811%
2025-05-02	23.6200	23.9287	23.5350	23.7300	+2.572%	45,750	+73.957%
2025-05-01	23.4600	23.5290	23.1300	23.1350	+2.367%	125,117	+78.431%
2025-04-30	22.0500	22.6000	21.9200	22.6000	-0.484%	37,061	+82.655%
2025-04-29	22.4300	22.7800	22.4300	22.7100	+0.620%	36,310	+81.770%
2025-04-28	22.5800	22.6000	22.2100	22.5700	+0.178%	73,651	+82.898%
2025-04-25	22.1600	22.5800	22.1450	22.5300	+1.578%	52,277	+83.222%
2025-04-24	21.4050	22.1800	21.4050	22.1800	+4.623%	34,866	+86.114%
2025-04-23	21.3100	21.6800	21.1500	21.2000	+4.075%	60,068	+94.717%
2025-04-22	20.1490	20.5800	20.1490	20.3700	+2.105%	23,962	+102.651%
2025-04-21	20.2600	20.3500	19.7000	19.9500	-2.683%	22,089	+106.917%
2025-04-17	20.8000	20.8000	20.4900	20.5000	-0.822%	32,734	+101.366%
2025-04-16	20.7100	20.9589	20.2999	20.6700	-2.807%	21,216	+99.710%
2025-04-15	21.2000	21.3900	21.1501	21.2669	+0.268%	164,883	+94.104%
2025-04-14	21.8000	21.8000	21.0200	21.2100	+0.284%	54,053	+94.625%
2025-04-11	20.9000	21.1855	20.6500	21.1500	+1.148%	110,562	+95.177%
2025-04-10	21.3600	21.3600	20.3000	20.9100	-5.025%	57,002	+97.418%
2025-04-09	19.4500	22.0900	19.3310	22.0164	+13.545%	175,451	+87.497%
2025-04-08	20.6200	20.6600	19.1050	19.3900	-1.172%	1,034,501	+112.893%
2025-04-07	18.4900	20.4500	18.3300	19.6200	+0.770%	91,578	+110.398%
2025-04-04	20.0100	20.0100	19.0600	19.4700	-6.439%	146,395	+112.018%
2025-04-03	21.2100	21.4599	20.7800	20.8100	-7.470%	105,687	+98.366%
2025-04-02	21.7900	22.6289	21.7800	22.4900	+1.352%	16,230	+83.548%
2025-04-01	21.8600	22.2400	21.6900	22.1900	+1.370%	52,039	+86.030%
2025-03-31	21.5000	21.8900	21.1808	21.8900	-1.218%	29,449	+88.579%
2025-03-28	22.7000	22.7000	22.0000	22.1600	-2.593%	43,302	+86.282%
2025-03-27	23.0600	23.1500	22.7500	22.7500	-2.444%	27,132	+81.451%
2025-03-26	24.0700	24.0700	23.1700	23.3200	-3.196%	40,594	+77.015%
2025-03-25	24.1500	24.2200	24.0393	24.0900	+0.042%	22,536	+71.357%
2025-03-24	23.9000	24.1500	23.8500	24.0800	+2.687%	33,198	+71.429%
2025-03-21	23.0400	23.4600	22.9250	23.4500	+0.385%	57,488	+76.034%
2025-03-20	23.1500	23.5994	23.1500	23.3600	-0.171%	82,640	+76.712%
2025-03-19	23.2000	23.6150	23.0100	23.4000	+0.993%	24,564	+76.410%
2025-03-18	23.5100	23.5100	22.9700	23.1700	-2.524%	45,127	+78.161%
2025-03-17	23.6400	23.9600	23.5038	23.7700	+0.592%	54,752	+73.664%
2025-03-14	23.2500	23.6800	23.2500	23.6300	+3.278%	48,783	+74.693%
2025-03-13	23.3400	23.3400	22.6867	22.8800	-2.514%	52,771	+80.420%
2025-03-12	23.5800	23.6650	23.1500	23.4700	+2.355%	68,664	+75.884%
2025-03-11	22.4300	23.2300	22.4300	22.9300	+1.911%	82,088	+80.026%
2025-03-10	23.2200	23.2200	22.2010	22.5000	-5.709%	179,459	+83.467%
2025-03-07	23.6800	23.9700	23.0400	23.8624	+0.262%	86,744	+72.992%
2025-03-06	24.3700	24.7300	23.7581	23.8000	-5.518%	84,195	+73.445%
2025-03-05	24.8800	25.2150	24.5466	25.1900	+2.190%	33,967	+63.875%
2025-03-04	24.2800	25.1600	23.9195	24.6501	-0.283%	74,031	+67.464%
2025-03-03	25.8900	25.8900	24.5101	24.7200	-3.588%	117,622	+66.990%
2025-02-28	25.1300	25.6400	24.7800	25.6400	+1.104%	93,511	+60.998%
2025-02-27	26.8800	26.8800	25.3500	25.3600	-4.230%	83,145	+62.776%
2025-02-26	26.3100	26.7499	26.2745	26.4800	+1.651%	45,386	+55.891%
2025-02-25	26.5700	26.5700	25.6518	26.0500	-2.471%	90,564	+58.464%
2025-02-24	27.5100	27.5100	26.4400	26.7100	-2.376%	167,876	+54.549%
2025-02-21	28.2800	28.2800	27.3001	27.3600	-3.047%	78,120	+50.877%
2025-02-20	28.6400	28.6400	27.8500	28.2200	-1.466%	55,051	+46.279%
2025-02-19	28.8200	28.8200	28.4408	28.6400	-1.241%	816,459	+44.134%
2025-02-18	29.0000	29.0800	28.7400	29.0000	+0.905%	124,131	+42.345%
2025-02-14	28.8800	28.8800	28.4800	28.7400	-0.104%	42,468	+43.633%
2025-02-13	28.5800	28.7700	28.3272	28.7700	+1.196%	48,426	+43.483%
2025-02-12	28.1900	28.5500	28.0600	28.4300	-1.113%	77,156	+45.199%
2025-02-11	28.9200	29.0100	28.5800	28.7500	-1.507%	48,701	+43.583%
2025-02-10	29.0000	29.2460	28.9660	29.1900	+1.389%	62,552	+41.418%

.dark-mode .d2rq10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2rq10{ color: #333333; background-color: white; border: 2px solid #333333; }BAIiShares A.I. Innovation and Tech Active ETFstock NYSE ETF

BAI
iShares A.I. Innovation and Tech Active ETF
stock NYSE ETF