iShares A.I. Innovation and Tech Active ETF (BAI)
NYSEARCA: BAI · Real-Time Price · USD
25.93
-0.02 (-0.08%)
Nov 20, 2024, 3:41 PM EST - Market closed
BAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.02 | 26.02 | 25.53 | 25.93 | 25.93 | -0.08% | 42,111 |
| Nov 19, 2024 | 25.20 | 26.04 | 25.18 | 25.95 | 25.95 | 2.69% | 14,267 |
| Nov 18, 2024 | 25.25 | 25.41 | 25.01 | 25.27 | 25.27 | 0.67% | 20,913 |
| Nov 15, 2024 | 25.53 | 25.53 | 24.95 | 25.10 | 25.10 | -2.85% | 41,547 |
| Nov 14, 2024 | 26.24 | 26.29 | 25.83 | 25.84 | 25.84 | -0.84% | 31,413 |
| Nov 13, 2024 | 26.20 | 26.33 | 26.06 | 26.06 | 26.06 | -0.18% | 22,068 |
| Nov 12, 2024 | 26.24 | 26.25 | 25.92 | 26.11 | 26.11 | -0.56% | 16,818 |
| Nov 11, 2024 | 26.70 | 26.70 | 26.09 | 26.26 | 26.26 | -1.22% | 50,308 |
| Nov 8, 2024 | 26.61 | 26.61 | 26.32 | 26.58 | 26.58 | -0.08% | 63,239 |
| Nov 7, 2024 | 26.25 | 26.66 | 26.25 | 26.60 | 26.60 | 2.30% | 29,444 |
| Nov 6, 2024 | 25.70 | 26.01 | 25.56 | 26.00 | 26.00 | 2.99% | 42,983 |
| Nov 5, 2024 | 24.79 | 25.25 | 24.79 | 25.25 | 25.25 | 3.09% | 32,619 |
| Nov 4, 2024 | 24.60 | 24.70 | 24.39 | 24.49 | 24.49 | -0.69% | 10,488 |
| Nov 1, 2024 | 24.68 | 24.88 | 24.60 | 24.66 | 24.66 | 0.33% | 23,751 |
| Oct 31, 2024 | 25.17 | 25.17 | 24.45 | 24.58 | 24.58 | -3.45% | 82,396 |
| Oct 30, 2024 | 25.50 | 25.65 | 25.38 | 25.46 | 25.46 | 0.23% | 52,926 |
| Oct 29, 2024 | 25.07 | 25.46 | 24.96 | 25.40 | 25.40 | 1.72% | 69,822 |
| Oct 28, 2024 | 25.37 | 25.37 | 24.97 | 24.97 | 24.97 | -0.48% | 74,558 |
| Oct 25, 2024 | 25.04 | 25.32 | 25.04 | 25.09 | 25.09 | 0.99% | 64,385 |
| Oct 24, 2024 | 24.79 | 24.88 | 24.70 | 24.85 | 24.85 | 1.08% | 107,246 |
| Oct 23, 2024 | 25.05 | 25.05 | 24.49 | 24.58 | 24.58 | -1.92% | 168,954 |