Dark

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

At Close

Oct 2, 2026 3:59:59 PM EDT

48.83USD+2.208%(+1.06)3,293,666

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:57:30 AM EDT

48.92USD+2.404%(+1.15)9,009

After-hours

Sep 30, 2026 4:21:30 PM EDT

47.14USD-0.064%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.8100	49.280000	48.630000	48.8000	+2.092%	3,297,908	0.000%
2026-10-01	47.3500	47.990000	46.960000	47.8000	+1.293%	3,097,982	+2.092%
2026-09-30	47.2800	47.500000	47.070000	47.1900	+0.170%	2,663,976	+3.412%
2026-09-29	47.1400	47.490000	46.870000	47.1100	+0.749%	4,312,506	+3.587%
2026-09-28	47.0800	47.269500	45.950000	46.7600	-1.641%	4,136,840	+4.363%
2026-09-25	47.5600	47.800000	47.180000	47.5400	+0.956%	3,563,784	+2.650%
2026-09-24	46.5800	47.290000	46.420000	47.0900	+0.128%	4,344,068	+3.631%
2026-09-23	47.5000	47.579900	46.680000	47.0300	-1.260%	6,667,909	+3.764%
2026-09-22	46.6800	47.750000	46.680000	47.6300	+1.492%	40,567,083	+2.456%
2026-09-21	46.0700	47.040000	45.768218	46.9300	+3.965%	2,019,205	+3.985%
2026-09-18	44.8300	45.185000	44.550000	45.1400	+1.965%	1,584,038	+8.108%
2026-09-17	44.0800	44.500000	44.028300	44.2700	+2.548%	1,700,114	+10.233%
2026-09-16	43.1300	43.740000	42.660100	43.1700	+1.529%	2,689,345	+13.041%
2026-09-15	42.9300	42.975000	42.360000	42.5200	-0.561%	3,148,268	+14.770%
2026-09-14	42.5500	43.240000	42.320000	42.7600	-3.932%	1,609,677	+14.125%
2026-09-11	44.6600	44.759900	44.250000	44.5100	+1.113%	1,462,626	+9.638%
2026-09-10	44.1800	44.670000	43.990500	44.0200	-2.890%	1,417,257	+10.859%
2026-09-09	45.2000	45.820000	45.200000	45.3300	+0.177%	2,409,231	+7.655%
2026-09-08	45.0600	45.655401	44.660000	45.2500	+1.480%	2,193,699	+7.845%
2026-09-04	43.8600	44.620000	43.745000	44.5900	+2.529%	2,288,437	+9.442%
2026-09-03	43.1600	43.660000	42.425000	43.4900	+1.352%	3,522,742	+12.210%
2026-09-02	43.0200	43.070000	42.490000	42.9100	-0.855%	3,920,673	+13.726%
2026-09-01	43.6100	43.775000	42.972300	43.2800	-1.859%	1,859,902	+12.754%
2026-08-31	44.0100	44.300000	43.770000	44.1000	-0.045%	1,977,482	+10.658%
2026-08-28	44.8200	45.110000	44.050000	44.1200	-2.389%	1,988,433	+10.607%
2026-08-27	45.2400	45.340000	44.580000	45.2000	+2.147%	2,726,131	+7.965%
2026-08-26	43.7300	44.370000	43.730000	44.2500	+0.981%	3,462,591	+10.282%
2026-08-25	43.8900	44.080000	43.370000	43.8200	+1.789%	2,213,647	+11.365%
2026-08-24	43.4700	43.470000	42.470000	43.0500	-2.822%	2,270,025	+13.357%
2026-08-21	44.8200	44.820000	43.870000	44.3000	-0.472%	1,403,273	+10.158%
2026-08-20	44.1500	44.679500	43.890000	44.5100	+0.633%	1,584,226	+9.638%
2026-08-19	45.7400	45.740000	43.820000	44.2300	-2.081%	2,734,553	+10.332%
2026-08-18	46.0800	46.440000	44.860000	45.1700	-5.364%	2,602,923	+8.036%
2026-08-17	47.5300	48.300000	47.370000	47.7300	+2.053%	2,291,863	+2.242%
2026-08-14	46.9300	47.190000	46.350000	46.7700	+0.429%	2,188,206	+4.340%
2026-08-13	46.0900	47.240000	45.948700	46.5700	+1.151%	2,539,736	+4.788%
2026-08-12	45.9000	46.470000	45.635000	46.0400	+3.647%	4,281,305	+5.995%
2026-08-11	44.7500	44.750000	44.110000	44.4200	+0.452%	1,544,985	+9.860%
2026-08-10	44.6700	45.069000	44.210000	44.2200	-0.785%	1,427,757	+10.357%
2026-08-07	44.6800	44.850000	43.660000	44.5700	+1.480%	3,146,926	+9.491%
2026-08-06	42.8400	44.635000	42.550100	43.9200	-0.746%	2,760,710	+11.111%
2026-08-05	45.0300	45.570000	44.205000	44.2500	-2.619%	3,828,120	+10.282%
2026-08-04	44.1300	45.695000	44.060000	45.4400	+6.243%	4,437,677	+7.394%
2026-08-03	40.8600	42.970000	40.450000	42.7700	+3.459%	4,110,662	+14.099%
2026-07-31	43.0700	43.330000	40.850000	41.3400	+0.633%	5,044,885	+18.045%
2026-07-30	39.6500	41.180000	39.470000	41.0800	+9.547%	6,043,579	+18.793%
2026-07-29	39.1600	39.550000	37.390000	37.5000	-5.660%	5,928,947	+30.133%
2026-07-28	40.0100	40.130000	38.430000	39.7500	-5.244%	4,423,852	+22.767%
2026-07-27	43.4300	43.450000	40.780000	41.9500	-1.940%	3,031,379	+16.329%
2026-07-24	44.3800	44.549000	42.530000	42.7800	-5.249%	3,633,716	+14.072%
2026-07-23	44.8200	45.710000	44.515000	45.1500	-0.309%	2,666,190	+8.084%
2026-07-22	44.4200	45.830000	44.420000	45.2900	-0.242%	2,732,080	+7.750%
2026-07-21	44.7000	45.580000	44.340000	45.4000	+6.323%	3,584,851	+7.489%
2026-07-20	43.2700	43.820000	42.650000	42.7000	+0.282%	3,103,572	+14.286%
2026-07-17	41.4200	43.460000	40.540000	42.5800	-1.298%	4,751,221	+14.608%
2026-07-16	44.1900	44.389900	42.860000	43.1400	-5.041%	3,413,664	+13.120%
2026-07-15	46.9100	47.060000	44.080000	45.4300	-2.615%	4,741,677	+7.418%
2026-07-14	47.0000	47.100000	46.050000	46.6500	+2.708%	2,797,838	+4.609%
2026-07-13	46.0800	46.380000	45.170000	45.4200	-4.800%	1,997,269	+7.442%
2026-07-10	47.3000	47.960000	46.870000	47.7100	-0.708%	3,138,242	+2.285%
2026-07-09	48.1100	48.690000	47.645000	48.0500	+3.489%	5,326,939	+1.561%
2026-07-08	45.0800	46.460000	45.030000	46.4300	+1.910%	4,303,825	+5.104%
2026-07-07	46.0550	46.220000	44.580000	45.5600	-5.477%	2,561,295	+7.112%
2026-07-06	48.1300	49.130000	47.810000	48.2000	+2.553%	2,139,058	+1.245%
2026-07-02	49.6000	50.070000	46.220000	47.0000	-5.031%	4,655,135	+3.830%
2026-07-01	50.8500	50.980000	49.360000	49.4900	-6.127%	4,083,831	-1.394%
2026-06-30	51.0000	52.870000	50.834400	52.7200	+3.718%	2,969,958	-7.436%
2026-06-29	49.5300	50.870000	47.570000	50.8300	+3.481%	3,144,116	-3.994%
2026-06-26	49.3900	50.030000	48.680000	49.1200	-4.510%	5,492,504	-0.651%
2026-06-25	52.7000	52.700000	49.690000	51.4400	+3.522%	5,364,905	-5.132%
2026-06-24	50.2200	50.446600	48.570000	49.6900	-0.481%	3,703,136	-1.791%
2026-06-23	50.2700	51.166200	49.595000	49.9300	-7.929%	6,522,409	-2.263%
2026-06-22	54.4600	54.460000	53.475000	54.2300	+1.936%	3,471,804	-10.013%
2026-06-18	52.5100	53.440000	52.275000	53.2000	+5.618%	5,206,442	-8.271%
2026-06-17	51.5100	52.060000	50.270100	50.3700	+0.760%	3,589,507	-3.117%
2026-06-16	51.9800	52.445500	49.960000	49.9900	-4.050%	3,933,759	-2.380%
2026-06-15	51.2600	52.165000	51.060000	52.1000	+6.457%	4,994,714	-6.334%
2026-06-12	48.5700	49.490000	47.910000	48.9400	+0.205%	2,740,246	-0.286%
2026-06-11	46.3700	48.910000	46.270000	48.8400	+7.152%	3,909,360	-0.082%
2026-06-10	46.1800	47.620000	45.350000	45.5800	-2.628%	3,675,340	+7.065%
2026-06-09	48.8300	49.269900	44.290000	46.8100	-2.153%	10,570,020	+4.251%
2026-06-08	47.9100	48.445100	47.030700	47.8400	+5.027%	2,296,985	+2.007%
2026-06-05	48.3500	48.380000	45.380000	45.5500	-9.784%	7,615,856	+7.135%
2026-06-04	49.4600	51.080000	48.620000	50.4900	-2.359%	3,843,505	-3.347%
2026-06-03	52.3100	52.530000	50.920000	51.7100	-0.404%	2,781,215	-5.628%
2026-06-02	50.8500	51.975000	50.690000	51.9200	+1.884%	3,465,216	-6.009%
2026-06-01	49.8200	51.390000	49.545000	50.9600	+2.206%	3,999,444	-4.239%
2026-05-29	50.3800	50.560000	49.260000	49.8600	-0.598%	8,211,491	-2.126%
2026-05-28	49.9800	50.680000	49.140000	50.1600	+0.763%	30,572,114	-2.711%
2026-05-27	50.6400	50.640000	49.025000	49.7800	-0.440%	2,900,987	-1.969%
2026-05-26	49.4600	50.140000	49.210000	50.0000	+4.581%	3,817,560	-2.400%
2026-05-22	47.9000	48.250000	47.580000	47.8100	+0.653%	2,890,207	+2.071%
2026-05-21	46.2000	47.680000	46.200000	47.5000	+2.614%	4,873,387	+2.737%
2026-05-20	45.6300	46.470000	45.475000	46.2900	+2.867%	7,381,626	+5.422%
2026-05-19	44.2700	45.699900	43.500000	45.0000	-1.121%	2,043,017	+8.444%
2026-05-18	47.2800	47.310000	44.660000	45.5100	-2.736%	2,523,093	+7.229%
2026-05-15	46.8700	47.410000	46.254300	46.7900	-3.803%	3,492,982	+4.296%
2026-05-14	48.0200	48.800000	47.750000	48.6400	+0.454%	2,294,202	+0.329%
2026-05-13	48.0400	48.680000	47.040100	48.4200	+3.528%	2,643,324	+0.785%
2026-05-12	47.1700	47.660000	45.130000	46.7700	-3.288%	3,257,209	+4.340%
2026-05-11	47.3100	48.575000	47.250000	48.3600	+2.937%	4,252,971	+0.910%
2026-05-08	45.9800	46.980000	45.856800	46.9800	+4.076%	2,159,783	+3.874%
2026-05-07	46.1900	46.190000	44.695000	45.1400	-2.167%	2,082,699	+8.108%
2026-05-06	45.9300	46.200000	44.850000	46.1400	+3.037%	3,442,706	+5.765%
2026-05-05	44.3400	45.140000	44.130000	44.7800	+2.308%	3,824,539	+8.977%
2026-05-04	43.9700	44.260000	43.330000	43.7700	+0.321%	2,344,230	+11.492%
2026-05-01	42.9900	43.770000	42.630000	43.6300	+1.136%	4,849,136	+11.850%
2026-04-30	42.3900	43.190000	41.683200	43.1400	+3.927%	2,074,347	+13.120%
2026-04-29	41.3800	41.660000	41.020000	41.5100	+1.467%	1,930,690	+17.562%
2026-04-28	40.9200	41.470000	40.190000	40.9100	-3.605%	1,961,672	+19.286%
2026-04-27	42.7600	42.760000	41.830100	42.4400	-0.702%	2,432,297	+14.986%
2026-04-24	42.0300	42.970400	41.849900	42.7400	+4.397%	2,275,993	+14.179%
2026-04-23	41.1700	41.695000	40.270000	40.9400	-1.516%	2,865,432	+19.199%
2026-04-22	41.2400	41.600000	40.630000	41.5700	+2.922%	5,249,849	+17.392%
2026-04-21	41.0200	41.260000	40.240000	40.3900	-0.932%	2,975,777	+20.822%
2026-04-20	40.8300	40.850000	40.240000	40.7700	-0.122%	4,287,736	+19.696%
2026-04-17	40.5100	40.850000	40.360000	40.8200	+1.999%	1,691,569	+19.549%
2026-04-16	39.7000	40.089900	39.315000	40.0200	+1.112%	2,966,015	+21.939%
2026-04-15	39.4300	39.660000	38.850000	39.5800	-0.076%	2,731,955	+23.295%
2026-04-14	39.2000	39.650000	38.670000	39.6100	+2.643%	3,486,144	+23.201%
2026-04-13	37.6700	38.640000	37.595000	38.5900	+1.606%	2,205,615	+26.458%
2026-04-10	37.7300	38.271000	37.470000	37.9800	+1.687%	3,135,144	+28.489%
2026-04-09	37.0700	37.474500	36.820000	37.3500	+0.295%	2,489,341	+30.656%
2026-04-08	37.2200	37.419900	36.475000	37.2400	+7.135%	3,637,612	+31.042%
2026-04-07	34.2200	34.790000	33.750000	34.7600	+1.135%	3,536,382	+40.391%
2026-04-06	34.3900	34.755000	34.085000	34.3700	+0.438%	5,080,384	+41.984%
2026-04-02	32.4400	34.325600	32.390000	34.2200	+0.440%	4,045,511	+42.607%
2026-04-01	33.5200	34.490000	33.445000	34.0700	+3.399%	2,671,489	+43.235%
2026-03-31	31.5000	32.960000	31.440000	32.9500	+5.711%	3,185,360	+48.103%
2026-03-30	32.8800	32.890000	30.870000	31.1700	-4.445%	8,729,940	+56.561%
2026-03-27	32.8000	33.189900	32.435000	32.6200	-1.271%	2,136,241	+49.601%
2026-03-26	34.4700	34.470000	33.030000	33.0400	-6.083%	2,862,131	+47.700%
2026-03-25	35.2600	35.570000	34.860000	35.1800	+1.267%	3,409,056	+38.715%
2026-03-24	34.0600	34.910000	33.920000	34.7400	+0.434%	2,447,280	+40.472%
2026-03-23	34.3300	35.169900	34.110000	34.5900	+3.315%	2,277,428	+41.081%
2026-03-20	34.8600	34.920000	33.115000	33.4800	-4.288%	2,422,160	+45.759%
2026-03-19	33.5000	35.155000	33.282200	34.9800	+2.191%	3,243,286	+39.508%
2026-03-18	34.4700	34.820000	34.210000	34.2300	-0.204%	2,429,472	+42.565%
2026-03-17	34.2000	34.420000	33.940000	34.3000	+0.616%	2,455,113	+42.274%
2026-03-16	34.0000	34.470000	33.960000	34.0900	+2.681%	2,123,942	+43.150%
2026-03-13	33.7600	34.130700	33.130000	33.2000	-0.480%	3,629,184	+46.988%
2026-03-12	33.9400	34.080000	33.125000	33.3600	-3.136%	10,069,615	+46.283%
2026-03-11	34.1900	34.678300	34.150000	34.4400	+1.056%	1,152,377	+41.696%
2026-03-10	34.0700	34.830000	34.000000	34.0800	+0.472%	1,245,903	+43.192%
2026-03-09	32.2100	34.020000	32.141300	33.9200	+3.731%	1,558,145	+43.868%
2026-03-06	32.9500	33.710000	32.560000	32.7000	-3.168%	1,355,492	+49.235%
2026-03-05	33.8700	34.414300	33.000000	33.7700	-1.401%	1,550,373	+44.507%
2026-03-04	33.8300	34.475000	33.620000	34.2500	+2.269%	1,119,191	+42.482%
2026-03-03	33.5700	33.850000	32.600000	33.4900	-5.181%	1,577,435	+45.715%
2026-03-02	34.2900	35.350000	34.214100	35.3200	+0.885%	1,410,220	+38.165%
2026-02-27	34.5300	35.140000	34.530000	35.0100	-0.681%	1,167,956	+39.389%
2026-02-26	36.1300	36.130000	34.630000	35.2500	-2.300%	1,374,359	+38.440%
2026-02-25	35.8000	36.270000	35.800000	36.0800	+2.326%	1,371,608	+35.255%
2026-02-24	34.9500	35.525100	34.581700	35.2600	+1.878%	1,606,606	+38.400%
2026-02-23	34.9300	35.020000	34.285000	34.6100	-1.592%	1,148,508	+41.000%
2026-02-20	34.7500	35.550000	34.585000	35.1700	+1.034%	1,120,565	+38.755%
2026-02-19	34.4600	34.849900	34.300000	34.8100	-0.143%	969,826	+40.190%
2026-02-18	34.5300	35.250000	34.380000	34.8600	+0.985%	1,081,778	+39.989%
2026-02-17	34.0200	34.770000	33.560000	34.5200	-0.116%	1,858,326	+41.367%
2026-02-13	34.4300	34.960000	33.800000	34.5600	+0.494%	1,992,824	+41.204%
2026-02-12	35.4700	35.580000	34.210000	34.3900	-2.550%	1,986,317	+41.902%
2026-02-11	35.6500	35.680000	34.550000	35.2900	+1.002%	1,621,044	+38.283%
2026-02-10	35.5500	35.579000	34.853400	34.9400	-1.132%	2,223,174	+39.668%
2026-02-09	34.3100	35.541100	34.150000	35.3400	+2.733%	1,163,964	+38.087%
2026-02-06	33.1700	34.450000	33.070000	34.4000	+5.977%	1,494,249	+41.860%
2026-02-05	32.1000	32.975000	31.930000	32.4600	-0.551%	2,191,389	+50.339%
2026-02-04	34.3400	34.340000	32.040000	32.6400	-4.729%	2,080,564	+49.510%
2026-02-03	35.1300	35.280000	33.500000	34.2600	-1.183%	1,506,842	+42.440%
2026-02-02	34.2000	35.035000	34.200000	34.6700	+0.580%	1,674,080	+40.756%
2026-01-30	35.1900	35.610600	34.320000	34.4700	-2.517%	1,316,545	+41.572%
2026-01-29	35.8600	35.880000	34.335000	35.3600	-1.968%	1,652,399	+38.009%
2026-01-28	36.0000	36.190000	35.713000	36.0700	+1.806%	2,692,692	+35.292%
2026-01-27	34.9800	35.460000	34.840000	35.4300	+2.517%	1,660,862	+37.736%
2026-01-26	34.4000	34.770000	34.350000	34.5600	-0.029%	1,078,710	+41.204%
2026-01-23	34.4600	34.690000	34.160000	34.5700	+0.232%	1,365,744	+41.163%
2026-01-22	34.9600	34.960000	34.230000	34.4900	+0.554%	1,412,154	+41.490%
2026-01-21	34.1800	34.645000	33.720000	34.3000	+0.971%	1,923,486	+42.274%
2026-01-20	33.9000	34.510000	33.830000	33.9700	-2.665%	1,375,537	+43.656%
2026-01-16	35.0500	35.110000	34.660000	34.9000	+0.518%	1,178,700	+39.828%
2026-01-15	35.0000	35.200800	34.680000	34.7200	+1.048%	1,612,932	+40.553%
2026-01-14	34.8900	34.890000	34.030000	34.3600	-1.941%	1,387,979	+42.026%
2026-01-13	34.9300	35.320000	34.778000	35.0400	+0.661%	1,187,027	+39.269%
2026-01-12	34.0200	34.875000	34.020000	34.8100	+1.398%	1,252,122	+40.190%
2026-01-09	33.7300	34.435000	33.670000	34.3300	+2.112%	1,429,605	+42.150%
2026-01-08	34.3300	34.360000	33.420000	33.6200	-2.182%	3,043,272	+45.152%
2026-01-07	34.2400	34.560000	34.055000	34.3700	-0.232%	1,272,819	+41.984%
2026-01-06	34.2000	34.460000	33.650000	34.4500	+1.175%	1,929,873	+41.655%
2026-01-05	34.4600	34.550000	33.820000	34.0500	+0.680%	1,590,627	+43.319%
2026-01-02	33.9500	34.315000	33.550000	33.8200	+1.562%	1,330,368	+44.293%
2025-12-31	33.7400	33.740000	33.300000	33.3000	-1.070%	964,315	+46.547%
2025-12-30	33.8300	33.970000	33.630000	33.6600	-0.326%	1,163,342	+44.979%
2025-12-29	33.6900	33.930000	33.530000	33.7700	-0.501%	848,014	+44.507%
2025-12-26	34.0400	34.067300	33.813300	33.9400	-0.176%	743,997	+43.783%
2025-12-24	33.9500	34.010000	33.845000	34.0000	+0.295%	706,213	+43.529%
2025-12-23	33.7000	33.945000	33.460000	33.9000	+0.593%	1,388,906	+43.953%
2025-12-22	33.9600	33.960000	33.534400	33.7000	+1.171%	1,475,888	+44.807%
2025-12-19	32.7100	33.439000	32.705000	33.3100	+3.031%	1,576,958	+46.503%
2025-12-18	32.4400	32.636800	32.119800	32.3300	+2.375%	1,947,817	+50.943%
2025-12-17	32.8300	32.830000	31.520000	31.5800	-3.455%	1,668,264	+54.528%
2025-12-16	32.5500	32.939900	32.395000	32.7100	-1.948%	1,606,688	+49.190%
2025-12-15	34.0600	34.060000	33.345000	33.3600	-1.156%	1,210,009	+46.283%
2025-12-12	35.1000	35.100000	33.530000	33.7500	-5.383%	1,450,596	+44.593%
2025-12-11	35.3800	35.710000	34.665500	35.6700	-0.363%	1,181,747	+36.810%
2025-12-10	35.4800	35.959900	35.270000	35.8000	+0.477%	1,126,953	+36.313%
2025-12-09	35.3500	35.660000	35.200000	35.6300	+0.508%	1,116,538	+36.963%
2025-12-08	35.3600	35.569900	35.150000	35.4500	+1.026%	1,243,538	+37.659%
2025-12-05	35.1100	35.330000	34.834200	35.0900	+0.862%	3,043,994	+39.071%
2025-12-04	34.6500	34.849900	34.395000	34.7900	+0.375%	1,447,860	+40.270%
2025-12-03	34.4200	34.690000	33.941300	34.6600	+0.029%	1,312,339	+40.796%
2025-12-02	34.8100	35.420000	34.520000	34.6500	+1.050%	1,585,937	+40.837%
2025-12-01	34.2600	34.590000	33.980000	34.2900	-1.381%	1,457,241	+42.316%
2025-11-28	34.5000	34.770000	34.390000	34.7700	+1.489%	729,322	+40.351%
2025-11-26	33.9400	34.425000	33.750000	34.2600	+2.269%	2,200,971	+42.440%
2025-11-25	33.0100	33.560000	32.235000	33.5000	+0.420%	1,668,527	+45.672%
2025-11-24	32.2000	33.435000	32.100000	33.3600	+4.873%	2,589,187	+46.283%
2025-11-21	31.9300	32.210000	30.820000	31.8100	-0.842%	3,417,408	+53.411%
2025-11-20	34.7100	34.710000	31.970000	32.0800	-3.923%	4,131,487	+52.120%
2025-11-19	33.1000	33.850000	32.910000	33.3900	+1.428%	2,703,381	+46.152%
2025-11-18	33.0500	33.370000	32.468500	32.9200	-1.965%	12,256,973	+48.238%
2025-11-17	33.8400	34.370000	33.250000	33.5800	-0.973%	1,757,386	+45.325%
2025-11-14	32.7200	34.261600	32.530000	33.9100	+0.743%	1,843,232	+43.910%
2025-11-13	34.9400	34.940000	33.270000	33.6600	-4.700%	2,670,134	+44.979%
2025-11-12	35.7200	35.750000	35.085000	35.3200	-0.423%	1,369,644	+38.165%
2025-11-11	35.8800	35.880000	35.181700	35.4700	-1.962%	1,068,094	+37.581%
2025-11-10	35.8800	36.244000	35.660000	36.1800	+3.757%	1,535,509	+34.881%
2025-11-07	34.5800	34.870000	33.620100	34.8700	-0.797%	1,645,134	+39.948%
2025-11-06	36.2500	36.310000	34.950000	35.1500	-3.034%	1,951,717	+38.834%
2025-11-05	35.7900	36.590000	35.663000	36.2500	+0.499%	1,532,034	+34.621%
2025-11-04	36.4700	37.060000	36.025000	36.0700	-3.839%	2,840,418	+35.292%
2025-11-03	37.8700	37.880000	37.290000	37.5100	+0.187%	2,355,143	+30.099%
2025-10-31	37.6000	37.780000	37.010000	37.4400	+1.162%	2,152,254	+30.342%
2025-10-30	37.3600	37.630000	36.950000	37.0100	-2.297%	2,021,901	+31.856%
2025-10-29	37.7600	38.040000	37.435000	37.8800	+1.992%	1,971,233	+28.828%
2025-10-28	36.9400	37.230000	36.680000	37.1400	+1.698%	1,872,709	+31.395%
2025-10-27	36.5400	36.560000	36.210000	36.5200	+2.268%	2,079,952	+33.625%
2025-10-24	35.6900	35.870000	35.600000	35.7100	+2.058%	1,347,246	+36.656%
2025-10-23	34.1400	35.070000	34.140000	34.9900	+2.220%	1,066,851	+39.468%
2025-10-22	34.7600	34.899000	33.660000	34.2300	-1.751%	1,908,448	+42.565%
2025-10-21	35.1300	35.130000	34.674000	34.8400	-0.712%	1,496,879	+40.069%
2025-10-20	35.2700	35.350000	35.090000	35.0900	+0.746%	1,663,651	+39.071%
2025-10-17	34.7200	34.976900	34.220000	34.8300	-0.854%	1,103,340	+40.109%
2025-10-16	35.4100	35.599900	34.830000	35.1300	+0.544%	3,491,581	+38.913%
2025-10-15	35.0700	35.260000	34.420000	34.9400	+1.985%	1,780,044	+39.668%
2025-10-14	34.5600	34.826000	33.870000	34.2600	-3.248%	1,395,515	+42.440%
2025-10-13	35.3500	35.550000	34.985000	35.4100	+3.599%	2,339,217	+37.814%
2025-10-10	35.9000	35.970000	34.150100	34.1800	-4.818%	2,302,814	+42.774%
2025-10-09	35.8900	35.950000	35.609900	35.9100	+0.504%	1,447,599	+35.895%
2025-10-08	34.8100	35.740000	34.810000	35.7300	+2.791%	1,537,066	+36.580%
2025-10-07	35.3200	35.350000	34.345900	34.7600	-1.334%	1,920,566	+40.391%
2025-10-06	35.4400	35.625000	35.190000	35.2300	+2.027%	2,481,811	+38.518%
2025-10-03	35.0700	35.150000	34.285000	34.5300	-1.145%	2,732,251	+41.326%
2025-10-02	35.0800	35.080000	34.550000	34.9300	+1.158%	8,845,181	+39.708%
2025-10-01	33.9900	34.560000	33.860000	34.5300	+1.083%	2,456,931	+41.326%
2025-09-30	34.1000	34.165000	33.775000	34.1600	+0.264%	2,818,223	+42.857%
2025-09-29	34.2700	34.400000	34.020000	34.0700	+0.888%	2,364,572	+43.235%
2025-09-26	33.9200	33.930000	33.450000	33.7700	-0.295%	3,247,308	+44.507%
2025-09-25	33.5600	34.070000	33.240000	33.8700	-1.023%	2,048,505	+44.080%
2025-09-24	34.8100	34.810000	34.035000	34.2200	-1.751%	3,255,378	+42.607%
2025-09-23	35.3200	35.320000	34.630000	34.8300	-1.079%	3,448,536	+40.109%
2025-09-22	34.8800	35.230000	34.840000	35.2100	+0.514%	3,429,158	+38.597%
2025-09-19	34.8200	35.050000	34.550000	35.0300	+0.777%	2,922,060	+39.309%
2025-09-18	34.6100	34.960000	34.380000	34.7600	+1.578%	5,325,639	+40.391%
2025-09-17	34.5300	34.530000	33.670000	34.2200	-0.840%	9,698,914	+42.607%
2025-09-16	34.6900	34.749400	34.259000	34.5100	0.000%	79,352,728	+41.408%
2025-09-15	34.1900	34.510000	34.100000	34.5100	+1.381%	813,384	+41.408%
2025-09-12	34.2100	34.213800	33.940000	34.0400	-0.642%	804,500	+43.361%
2025-09-11	34.5700	34.589900	34.200000	34.2600	+0.117%	1,135,840	+42.440%
2025-09-10	33.9700	34.390000	33.940000	34.2200	+3.854%	755,068	+42.607%
2025-09-09	33.0000	33.019900	32.730000	32.9500	+0.335%	354,636	+48.103%
2025-09-08	32.7100	33.040000	32.700000	32.8400	+1.861%	826,105	+48.599%
2025-09-05	32.4500	32.500000	31.650000	32.2400	+1.607%	413,813	+51.365%
2025-09-04	31.3800	31.730000	31.145000	31.7300	+1.504%	308,645	+53.798%
2025-09-03	31.3000	31.420000	31.010000	31.2600	+0.644%	562,672	+56.110%
2025-09-02	30.5500	31.060000	30.365000	31.0600	-1.303%	319,223	+57.115%
2025-08-29	32.0900	32.090000	31.300000	31.4700	-2.539%	543,400	+55.068%
2025-08-28	31.5800	32.470000	31.580000	32.2900	+2.867%	519,089	+51.130%
2025-08-27	31.3300	31.440000	31.040000	31.3900	+0.706%	449,095	+55.464%
2025-08-26	30.9600	31.269000	30.940000	31.1700	+1.005%	419,942	+56.561%
2025-08-25	30.9000	31.090000	30.710000	30.8600	-0.097%	310,721	+58.134%
2025-08-22	30.3200	31.134300	30.100000	30.8900	+1.880%	438,710	+57.980%
2025-08-21	30.2000	30.485600	30.090000	30.3200	+0.364%	489,536	+60.950%
2025-08-20	30.3300	30.330000	29.480000	30.2100	-1.436%	3,003,482	+61.536%
2025-08-19	31.6400	31.640000	30.610000	30.6500	-3.798%	1,117,011	+59.217%
2025-08-18	31.8700	31.940000	31.610000	31.8600	-0.157%	494,085	+53.170%
2025-08-15	31.9700	31.970000	31.550000	31.9100	+0.157%	335,256	+52.930%
2025-08-14	31.8600	32.083200	31.680100	31.8600	-2.628%	1,026,146	+53.170%
2025-08-13	32.6100	32.880000	32.120600	32.7200	+1.175%	2,388,614	+49.144%
2025-08-12	31.9200	32.360000	31.710000	32.3400	+2.439%	1,392,838	+50.897%
2025-08-11	31.6500	31.909000	31.485000	31.5700	-0.347%	800,907	+54.577%
2025-08-08	31.6800	31.856500	31.560000	31.6800	+0.476%	653,466	+54.040%
2025-08-07	31.8600	31.970000	31.140000	31.5300	+0.127%	760,954	+54.773%
2025-08-06	31.2600	31.559600	31.070100	31.4900	+1.909%	517,482	+54.970%
2025-08-05	31.3700	31.439000	30.747300	30.9000	-0.834%	597,461	+57.929%
2025-08-04	30.8500	31.220000	30.740000	31.1600	+2.433%	417,602	+56.611%
2025-08-01	30.6800	30.744000	30.080000	30.4200	-2.562%	558,944	+60.421%
2025-07-31	31.6300	31.730000	31.090000	31.2200	+0.580%	2,840,701	+56.310%
2025-07-30	30.8700	31.140000	30.750000	31.0400	+0.845%	381,739	+57.216%
2025-07-29	30.9100	31.069900	30.500100	30.7800	+0.555%	375,294	+58.545%
2025-07-28	30.5200	30.610000	30.335000	30.6100	+0.328%	409,028	+59.425%
2025-07-25	30.3300	30.570000	30.250000	30.5100	+0.593%	297,471	+59.948%
2025-07-24	30.2900	30.390000	30.100000	30.3300	+0.464%	277,397	+60.897%
2025-07-23	29.8900	30.190000	29.760000	30.1900	+1.650%	552,496	+61.643%
2025-07-22	30.1300	30.130000	29.390000	29.7000	-1.427%	360,128	+64.310%
2025-07-21	30.2500	30.380000	30.120000	30.1300	+0.066%	409,958	+61.965%
2025-07-18	30.0000	30.130000	29.860000	30.1100	+0.770%	384,043	+62.072%
2025-07-17	29.6000	29.988000	29.550000	29.8800	+1.220%	565,125	+63.320%
2025-07-16	29.4200	29.520000	29.040000	29.5200	+0.992%	463,883	+65.312%
2025-07-15	29.2900	29.399700	29.201300	29.2300	+0.863%	286,052	+66.952%
2025-07-14	28.8100	29.078400	28.623300	28.9800	+0.590%	377,630	+68.392%
2025-07-11	28.8300	29.009300	28.715000	28.8100	-0.621%	336,303	+69.386%
2025-07-10	29.2900	29.309900	28.710000	28.9900	-0.787%	426,590	+68.334%
2025-07-09	29.0700	29.250000	28.972200	29.2200	+1.177%	500,576	+67.009%
2025-07-08	29.0000	29.000000	28.660100	28.8800	+0.278%	660,019	+68.975%
2025-07-07	28.7000	28.900000	28.570000	28.8000	-0.552%	418,990	+69.444%
2025-07-03	28.6700	28.990000	28.641400	28.9600	+1.685%	308,105	+68.508%
2025-07-02	28.1400	28.486800	28.070000	28.4800	+0.886%	459,347	+71.348%
2025-07-01	28.7800	28.820000	28.040000	28.2300	-2.149%	466,462	+72.866%
2025-06-30	28.9100	29.040000	28.780000	28.8500	+0.593%	1,450,650	+69.151%
2025-06-27	28.7200	28.819800	28.440000	28.6800	+0.280%	506,043	+70.153%
2025-06-26	28.3500	28.609900	28.130000	28.6000	+1.779%	419,197	+70.629%
2025-06-25	28.0900	28.250000	28.010000	28.1000	+0.357%	338,518	+73.665%
2025-06-24	27.7500	28.000000	27.651500	28.0000	+2.527%	406,228	+74.286%
2025-06-23	26.9100	27.310000	26.700000	27.3100	+1.298%	457,365	+78.689%
2025-06-20	27.5000	27.500000	26.862300	26.9600	-1.354%	426,387	+81.009%
2025-06-18	27.3200	27.470000	27.160000	27.3300	+0.478%	421,031	+78.558%
2025-06-17	27.3000	27.449000	27.120000	27.2000	-0.366%	341,846	+79.412%
2025-06-16	27.0800	27.472500	27.080000	27.3000	+1.714%	373,466	+78.755%
2025-06-13	26.8800	27.165000	26.610000	26.8400	-1.396%	469,438	+81.818%
2025-06-12	26.9600	27.320000	26.960000	27.2200	+0.890%	532,565	+79.280%
2025-06-11	26.9900	27.122000	26.840000	26.9800	+0.559%	720,335	+80.875%
2025-06-10	26.8400	26.980000	26.532500	26.8300	0.000%	1,783,603	+81.886%
2025-06-09	26.8600	26.929900	26.643700	26.8300	+0.037%	713,545	+81.886%
2025-06-06	26.8400	26.939400	26.720000	26.8200	+0.600%	453,576	+81.954%
2025-06-05	26.9300	27.088200	26.500000	26.6600	-0.411%	716,275	+83.046%
2025-06-04	26.7300	26.839600	26.543000	26.7700	+0.639%	788,980	+82.294%
2025-06-03	26.4000	26.609900	26.300000	26.6000	+0.987%	1,121,009	+83.459%
2025-06-02	25.8700	26.350000	25.805000	26.3400	+1.718%	1,080,303	+85.270%
2025-05-30	25.9400	25.940000	25.412400	25.8950	-0.442%	823,785	+88.453%
2025-05-29	26.4700	26.470000	25.830000	26.0100	-0.077%	1,073,893	+87.620%
2025-05-28	26.2200	26.229900	25.971700	26.0300	-0.725%	1,508,892	+87.476%
2025-05-27	26.0500	26.230000	25.897600	26.2200	+2.502%	1,366,790	+86.117%
2025-05-23	25.3500	25.710000	25.170000	25.5800	-0.544%	2,956,778	+90.774%
2025-05-22	25.6600	25.909000	25.390000	25.7200	+1.300%	1,523,083	+89.736%
2025-05-21	25.6100	25.960000	25.300000	25.3900	-1.436%	8,659,191	+92.202%
2025-05-20	25.6900	25.900000	25.570000	25.7600	+0.468%	46,354,516	+89.441%
2025-05-19	25.2400	25.710000	25.240000	25.6400	-0.381%	36,166	+90.328%
2025-05-16	25.6800	25.760000	25.570000	25.7381	+0.304%	72,486	+89.602%
2025-05-15	25.6500	25.853800	25.430000	25.6600	-0.773%	56,914	+90.179%
2025-05-14	25.8000	25.960000	25.660000	25.8600	+0.858%	37,429	+88.708%
2025-05-13	25.1100	25.759900	25.110000	25.6400	+2.766%	54,954	+90.328%
2025-05-12	24.9000	25.000000	24.600000	24.9500	+4.525%	35,146	+95.591%
2025-05-09	24.0800	24.100000	23.756000	23.8700	-0.167%	13,292	+104.441%
2025-05-08	23.9600	24.079000	23.694000	23.9100	+1.228%	28,544	+104.099%
2025-05-07	23.4900	23.655000	23.340100	23.6200	+0.425%	347,293	+106.605%
2025-05-06	23.2800	23.640000	23.246600	23.5200	-0.968%	33,994	+107.483%
2025-05-05	23.4400	23.920000	23.440000	23.7500	+0.084%	83,872	+105.474%
2025-05-02	23.6200	23.928700	23.535000	23.7300	+2.572%	45,750	+105.647%
2025-05-01	23.4600	23.529000	23.130000	23.1350	+2.367%	125,117	+110.936%
2025-04-30	22.0500	22.600000	21.920000	22.6000	-0.484%	37,061	+115.929%
2025-04-29	22.4300	22.780000	22.430000	22.7100	+0.620%	36,310	+114.883%
2025-04-28	22.5800	22.600000	22.210000	22.5700	+0.178%	73,651	+116.216%
2025-04-25	22.1600	22.580000	22.145000	22.5300	+1.578%	52,277	+116.600%
2025-04-24	21.4050	22.180000	21.405000	22.1800	+4.623%	34,866	+120.018%
2025-04-23	21.3100	21.680000	21.150000	21.2000	+4.075%	60,068	+130.189%
2025-04-22	20.1490	20.580000	20.149000	20.3700	+2.105%	23,962	+139.568%
2025-04-21	20.2600	20.350000	19.700000	19.9500	-2.683%	22,089	+144.612%
2025-04-17	20.8000	20.800000	20.490000	20.5000	-0.822%	32,734	+138.049%
2025-04-16	20.7100	20.958900	20.299900	20.6700	-2.807%	21,216	+136.091%
2025-04-15	21.2000	21.390000	21.150100	21.2669	+0.268%	164,883	+129.465%
2025-04-14	21.8000	21.800000	21.020000	21.2100	+0.284%	54,053	+130.080%

.dark-mode .jxkTxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxkTxd{ 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