iShares A.I. Innovation and Tech Active ETF BAI
36.47 USD -1.05 (-2.80%)
Regular-session close
35.53 -0.94 -2.58%
After hours · Nov 13, 5:35 PM ET
35.59 Day range 37.51
31.17 52-week range 54.23
- YTD
- +9.52%
- 1 year
- +8.35%
BAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.47 | 37.51 | 35.59 | 36.47 | -1.05 | -2.80% | 6,107,014 |
| Nov 12, 2026 | 36.36 | 37.90 | 36.23 | 37.52 | -0.36 | -0.95% | 27,516,600 |
| Nov 11, 2026 | 37.65 | 38.54 | 37.20 | 37.88 | +1.91 | +5.31% | 5,955,000 |
| Nov 10, 2026 | 35.55 | 36.77 | 35.22 | 35.97 | +0.04 | +0.11% | 3,051,800 |
| Nov 9, 2026 | 34.51 | 36.19 | 34.33 | 35.93 | +2.08 | +6.14% | 4,107,800 |
| Nov 6, 2026 | 34.44 | 34.69 | 33.36 | 33.85 | +1.33 | +4.09% | 7,869,800 |
| Nov 5, 2026 | 35.49 | 35.49 | 32.47 | 32.52 | -4.75 | -12.74% | 16,649,000 |
| Nov 4, 2026 | 37.75 | 38.48 | 36.77 | 37.27 | -1.02 | -2.66% | 6,207,900 |
| Nov 3, 2026 | 38.11 | 38.73 | 37.87 | 38.29 | +0.59 | +1.56% | 4,186,000 |
| Nov 2, 2026 | 39.67 | 39.83 | 37.58 | 37.70 | -1.55 | -3.95% | 4,415,700 |
| Oct 30, 2026 | 39.90 | 40.15 | 38.46 | 39.25 | -3.15 | -7.43% | 4,935,400 |
| Oct 29, 2026 | 42.40 | 42.78 | 42.06 | 42.40 | -1.22 | -2.80% | 2,134,100 |
| Oct 28, 2026 | 43.27 | 43.74 | 42.85 | 43.62 | +1.07 | +2.51% | 3,580,600 |
| Oct 27, 2026 | 41.79 | 42.74 | 41.68 | 42.55 | +1.20 | +2.90% | 3,280,400 |
| Oct 26, 2026 | 40.63 | 41.78 | 40.44 | 41.35 | +0.91 | +2.25% | 2,825,200 |
| Oct 23, 2026 | 40.04 | 40.81 | 39.75 | 40.44 | +0.32 | +0.80% | 2,690,900 |
| Oct 22, 2026 | 41.29 | 41.52 | 39.81 | 40.12 | -2.77 | -6.46% | 4,712,100 |
| Oct 21, 2026 | 43.00 | 43.14 | 42.35 | 42.89 | +0.79 | +1.88% | 2,587,500 |
| Oct 20, 2026 | 41.72 | 42.56 | 41.12 | 42.10 | -0.15 | -0.36% | 4,983,800 |
| Oct 19, 2026 | 42.64 | 43.03 | 42.10 | 42.25 | +0.99 | +2.40% | 2,957,500 |
| Oct 16, 2026 | 42.82 | 42.85 | 41.09 | 41.26 | -2.07 | -4.78% | 4,020,800 |
| Oct 15, 2026 | 42.29 | 43.35 | 41.50 | 43.33 | -0.68 | -1.55% | 4,037,800 |
| Oct 14, 2026 | 45.34 | 45.51 | 43.83 | 44.01 | -2.27 | -4.90% | 3,441,600 |
| Oct 13, 2026 | 45.56 | 46.28 | 45.35 | 46.28 | -0.56 | -1.20% | 2,511,400 |
| Oct 12, 2026 | 47.91 | 47.98 | 46.75 | 46.84 | -1.35 | -2.80% | 1,988,100 |
| Oct 9, 2026 | 48.51 | 48.63 | 47.72 | 48.19 | +0.59 | +1.24% | 2,517,500 |
| Oct 8, 2026 | 48.67 | 49.04 | 47.24 | 47.60 | -1.72 | -3.49% | 7,882,700 |
| Oct 7, 2026 | 48.89 | 49.36 | 48.62 | 49.32 | -0.41 | -0.82% | 2,821,900 |
| Oct 6, 2026 | 49.88 | 50.21 | 49.72 | 49.73 | +0.29 | +0.59% | 2,040,700 |
| Oct 5, 2026 | 49.25 | 49.53 | 49.12 | 49.44 | +0.64 | +1.31% | 3,313,700 |
| Oct 2, 2026 | 48.81 | 49.28 | 48.63 | 48.80 | +1.00 | +2.09% | 3,294,300 |
| Oct 1, 2026 | 47.35 | 47.99 | 46.96 | 47.80 | +0.61 | +1.29% | 3,096,500 |
| Sep 30, 2026 | 47.28 | 47.50 | 47.07 | 47.19 | +0.08 | +0.17% | 2,663,800 |
| Sep 29, 2026 | 47.14 | 47.49 | 46.87 | 47.11 | +0.35 | +0.75% | 4,312,200 |
| Sep 28, 2026 | 47.08 | 47.27 | 45.95 | 46.76 | -0.78 | -1.64% | 4,136,800 |
| Sep 25, 2026 | 47.56 | 47.80 | 47.18 | 47.54 | +0.45 | +0.96% | 3,563,700 |
| Sep 24, 2026 | 46.58 | 47.29 | 46.42 | 47.09 | +0.06 | +0.13% | 4,343,900 |
| Sep 23, 2026 | 47.50 | 47.58 | 46.68 | 47.03 | -0.60 | -1.26% | 6,667,800 |
| Sep 22, 2026 | 46.68 | 47.75 | 46.68 | 47.63 | +0.70 | +1.49% | 40,567,000 |
| Sep 21, 2026 | 46.07 | 47.04 | 45.77 | 46.93 | +1.79 | +3.97% | 2,018,000 |
| Sep 18, 2026 | 44.83 | 45.19 | 44.55 | 45.14 | +0.87 | +1.97% | 1,583,300 |
| Sep 17, 2026 | 44.08 | 44.50 | 44.03 | 44.27 | +1.10 | +2.55% | 1,699,800 |
| Sep 16, 2026 | 43.13 | 43.74 | 42.66 | 43.17 | +0.65 | +1.53% | 2,688,800 |
| Sep 15, 2026 | 42.93 | 42.97 | 42.36 | 42.52 | -0.24 | -0.56% | 3,147,800 |
| Sep 14, 2026 | 42.55 | 43.24 | 42.32 | 42.76 | -1.75 | -3.93% | 1,609,100 |
| Sep 11, 2026 | 44.66 | 44.76 | 44.25 | 44.51 | +0.49 | +1.11% | 1,461,600 |
| Sep 10, 2026 | 44.18 | 44.67 | 43.99 | 44.02 | -1.31 | -2.89% | 1,415,400 |
| Sep 9, 2026 | 45.20 | 45.82 | 45.20 | 45.33 | +0.08 | +0.18% | 2,409,200 |
| Sep 8, 2026 | 45.06 | 45.65 | 44.66 | 45.25 | +0.66 | +1.48% | 2,193,100 |
| Sep 4, 2026 | 43.86 | 44.62 | 43.74 | 44.59 | +1.10 | +2.53% | 2,284,900 |
| Sep 3, 2026 | 43.16 | 43.66 | 42.42 | 43.49 | +0.58 | +1.35% | 3,522,500 |
| Sep 2, 2026 | 43.02 | 43.07 | 42.49 | 42.91 | -0.37 | -0.85% | 3,920,300 |
| Sep 1, 2026 | 43.61 | 43.78 | 42.97 | 43.28 | -0.82 | -1.86% | 1,859,800 |
| Aug 31, 2026 | 44.01 | 44.30 | 43.77 | 44.10 | -0.02 | -0.05% | 1,977,400 |
| Aug 28, 2026 | 44.82 | 45.11 | 44.05 | 44.12 | -1.08 | -2.39% | 1,986,400 |
| Aug 27, 2026 | 45.24 | 45.34 | 44.58 | 45.20 | +0.95 | +2.15% | 2,725,700 |
| Aug 26, 2026 | 43.73 | 44.37 | 43.73 | 44.25 | +0.43 | +0.98% | 3,462,200 |
| Aug 25, 2026 | 43.89 | 44.08 | 43.37 | 43.82 | +0.77 | +1.79% | 2,213,600 |
| Aug 24, 2026 | 43.47 | 43.47 | 42.47 | 43.05 | -1.25 | -2.82% | 2,269,900 |
| Aug 21, 2026 | 44.82 | 44.82 | 43.87 | 44.30 | -0.21 | -0.47% | 1,402,900 |
| Aug 20, 2026 | 44.15 | 44.68 | 43.89 | 44.51 | +0.28 | +0.63% | 1,584,200 |
| Aug 19, 2026 | 45.74 | 45.74 | 43.82 | 44.23 | -0.94 | -2.08% | 2,734,600 |
| Aug 18, 2026 | 46.08 | 46.44 | 44.86 | 45.17 | -2.56 | -5.36% | 2,602,600 |
| Aug 17, 2026 | 47.53 | 48.30 | 47.37 | 47.73 | +0.96 | +2.05% | 2,291,900 |
| Aug 14, 2026 | 46.93 | 47.19 | 46.35 | 46.77 | +0.20 | +0.43% | 2,187,800 |
65 days, newest first. Daily bars as drawn on the BAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.