iShares Future AI Beneficiaries ETF (AIBF)
NYSEARCA: AIBF · Real-Time Price · USD
26.26
-0.14 (-0.54%)
At close: Nov 3, 2026, 4:00 PM EST
26.27
+0.01 (0.05%)
After-hours: Nov 3, 2026, 4:15 PM EST
AIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26.38 | 26.45 | 26.25 | 26.26 | 26.26 | -0.54% | 34,383 |
| Nov 2, 2026 | 26.30 | 26.47 | 26.30 | 26.40 | 26.40 | 0.65% | 21,378 |
| Oct 30, 2026 | 26.45 | 26.54 | 26.19 | 26.23 | 26.23 | -0.08% | 58,746 |
| Oct 29, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 1.16% | 9,223 |
| Oct 28, 2026 | 25.92 | 26.00 | 25.92 | 25.95 | 25.95 | -0.16% | 12,621 |
| Oct 27, 2026 | 25.88 | 26.00 | 25.88 | 25.99 | 25.99 | 0.15% | 23,771 |
| Oct 26, 2026 | 25.94 | 26.01 | 25.92 | 25.95 | 25.95 | 0.44% | 10,197 |
| Oct 23, 2026 | 25.79 | 25.85 | 25.73 | 25.84 | 25.84 | -0.63% | 22,192 |
| Oct 22, 2026 | 25.90 | 26.05 | 25.88 | 26.01 | 26.01 | 0.83% | 16,183 |
| Oct 21, 2026 | 25.78 | 25.87 | 25.74 | 25.79 | 25.79 | 0.27% | 19,846 |
| Oct 20, 2026 | 25.72 | 25.77 | 25.67 | 25.72 | 25.72 | 0.71% | 210,828 |
| Oct 19, 2026 | 25.56 | 25.60 | 25.53 | 25.54 | 25.54 | 0.03% | 185,760 |
| Oct 16, 2026 | 25.74 | 25.75 | 25.49 | 25.53 | 25.53 | -0.53% | 40,421 |
| Oct 15, 2026 | 25.70 | 25.76 | 25.64 | 25.67 | 25.66 | 0.84% | 56,222 |
| Oct 14, 2026 | 25.30 | 25.45 | 25.26 | 25.45 | 25.45 | 0.77% | 73,942 |
| Oct 13, 2026 | 25.46 | 25.46 | 25.25 | 25.26 | 25.26 | -0.76% | 4,220 |
| Oct 12, 2026 | 25.40 | 25.46 | 25.37 | 25.45 | 25.45 | 0.25% | 34,271 |
| Oct 9, 2026 | 25.18 | 25.40 | 25.15 | 25.39 | 25.39 | 1.22% | 154,630 |
| Oct 8, 2026 | 24.95 | 25.15 | 24.95 | 25.08 | 25.08 | 0.40% | 65,233 |
| Oct 7, 2026 | 25.08 | 25.10 | 24.98 | 24.98 | 24.98 | -0.64% | 11,985 |
| Oct 6, 2026 | 25.14 | 25.15 | 25.12 | 25.14 | 25.14 | 0.87% | 10,746 |
| Oct 5, 2026 | 24.75 | 24.94 | 24.75 | 24.93 | 24.93 | 0.32% | 17,464 |
| Oct 2, 2026 | 24.80 | 24.85 | 24.78 | 24.85 | 24.85 | 0.57% | 34,861 |
| Oct 1, 2026 | 24.84 | 24.84 | 24.65 | 24.71 | 24.71 | -0.49% | 37,760 |
| Sep 30, 2026 | 25.04 | 25.04 | 24.83 | 24.83 | 24.83 | -0.73% | 31,145 |
| Sep 29, 2026 | 25.05 | 25.05 | 24.86 | 25.01 | 25.01 | -0.13% | 37,403 |
| Sep 28, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | -0.17% | 581 |
| Sep 25, 2026 | 25.12 | 25.12 | 25.00 | 25.09 | 25.09 | 0.06% | 2,300 |
| Sep 24, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | -0.05% | 1,104 |