Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares A.I. Innovation and Tech Active ETF (BAI)

42.78
-2.37 (-5.25%)
NYSE· Last Trade: Jul 26th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares A.I. Innovation and Tech Active ETF (BAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202644.3844.5542.5342.783,633,71842.78
7/23/202644.8245.7144.5245.152,666,10945.15
7/22/202644.4245.8344.4245.292,731,95345.29
7/21/202644.7045.5844.3445.403,584,81545.40
7/20/202643.2743.8242.6542.703,103,56042.70
7/17/202641.4243.4640.5442.584,751,22142.58
7/16/202644.1944.3942.8643.143,413,62943.14
7/15/202646.9147.0644.0845.434,741,60345.43
7/14/202647.0047.1046.0546.652,797,81446.65
7/13/202646.0846.3845.1745.421,997,10345.42
7/10/202647.3047.9646.8747.713,138,24247.71
7/09/202648.1148.6947.6548.055,327,57348.05
7/08/202645.0846.4645.0346.434,303,77246.43
7/07/202646.0646.2244.5845.562,561,04445.56
7/06/202648.1349.1347.8148.202,138,98348.20
7/02/202649.6050.0746.2247.004,655,13747.00
7/01/202650.8550.9849.3649.494,083,91249.49
6/30/202651.0052.8750.8352.722,969,94952.72
6/29/202649.5350.8747.5750.833,144,01750.83
6/26/202649.3950.0348.6849.125,492,50649.12
6/25/202652.7052.7049.6951.445,364,89751.44
6/24/202650.2250.4548.5749.693,701,82149.69
6/23/202650.2751.1749.5949.936,522,21449.93
6/22/202654.4654.4653.4854.233,470,88754.23
6/18/202652.5153.4452.2753.205,206,44353.20
6/17/202651.5152.0650.2750.373,589,19650.37
6/16/202651.9852.4549.9649.993,932,43749.99
6/15/202651.2652.1651.0652.104,994,53152.10
6/12/202648.5749.4947.9148.942,740,24648.94
6/11/202646.3748.9146.2748.843,909,04748.84
6/10/202646.1847.6245.3545.583,675,00245.58
6/09/202648.8349.2744.2946.8110,569,67046.81
6/08/202647.9148.4547.0347.842,296,21047.84
6/05/202648.3548.3845.3845.557,615,85845.55
6/04/202649.4651.0848.6250.493,840,79250.49
6/03/202652.3152.5350.9251.712,781,08351.71
6/02/202650.8551.9850.6951.923,463,04551.92
6/01/202649.8251.3949.5550.963,999,27650.96
5/29/202650.3850.5649.2649.868,311,47049.86
5/28/202649.9850.6849.1450.1630,573,66550.16
5/27/202650.6450.6449.0249.782,901,36049.78
5/26/202649.4650.1449.2150.003,817,18250.00
5/22/202647.9048.2547.5847.812,890,59347.81
5/21/202646.2047.6846.2047.504,879,17447.50
5/20/202645.6346.4745.4846.297,380,82746.29
5/19/202644.2745.7043.5045.002,043,02345.00
5/18/202647.2847.3144.6645.512,523,09245.51
5/15/202646.8747.4146.2546.793,492,98346.79
5/14/202648.0248.8047.7548.642,294,15948.64
5/13/202648.0448.6847.0448.422,642,98548.42
5/12/202647.1747.6645.1346.773,255,80346.77
5/11/202647.3148.5847.2548.364,252,39848.36
5/08/202645.9846.9845.8646.982,159,78346.98
5/07/202646.1946.1944.7045.142,082,66845.14
5/06/202645.9346.2044.8546.143,442,69246.14
5/05/202644.3445.1444.1344.783,824,00444.78
5/04/202643.9744.2643.3343.772,344,17143.77
5/01/202642.9943.7742.6343.634,849,13643.63
4/30/202642.3943.1941.6843.142,074,24743.14
4/29/202641.3841.6641.0241.511,930,34541.51
4/28/202640.9241.4740.1940.911,961,67040.91
4/27/202642.7642.7641.8342.442,432,11042.44