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

BAI
🏛️ États-Unis →
33.77
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 34.18 34.19 34.18 34.19 39.7K
09:33 34.15 34.16 34.14 34.14 1.1K
09:34 34.14 34.15 34.14 34.15 1.6K
09:35 34.14 34.15 34.10 34.15 1.1K
09:36 34.14 34.14 34.12 34.12 1.5K
09:37 34.11 34.15 34.11 34.15 28.3K
09:38 34.19 34.22 34.19 34.21 5.1K
09:39 34.21 34.23 34.21 34.21 7.5K
09:40 34.20 34.24 34.20 34.23 8.2K
09:41 34.25 34.26 34.25 34.25 3.1K
09:42 34.25 34.30 34.25 34.28 9.5K
09:43 34.26 34.29 34.26 34.27 0.8K
09:44 34.28 34.29 34.27 34.27 12.5K
09:45 34.27 34.31 34.27 34.28 4.6K
09:46 34.28 34.28 34.27 34.28 6.2K
09:47 34.28 34.28 34.27 34.27 3.3K
09:48 34.27 34.28 34.26 34.29 12.3K
09:49 34.30 34.30 34.30 34.30 1.4K
09:50 34.30 34.30 34.30 34.30 2.6K
09:51 34.33 34.33 34.32 34.32 9.0K
09:52 34.30 34.30 34.30 34.30 1.9K
09:53 34.28 34.28 34.28 34.28 0.5K
09:54 34.30 34.30 34.30 34.30 0.3K
09:55 34.29 34.30 34.29 34.30 1.4K
09:56 34.28 34.28 34.28 34.28 3.3K
09:59 34.31 34.34 34.31 34.34 2.3K
10:00 34.36 34.36 34.33 34.33 3.2K
10:01 34.31 34.31 34.31 34.31 1.4K
10:02 34.34 34.34 34.34 34.34 1.3K
10:04 34.33 34.35 34.33 34.35 1.5K
10:05 34.33 34.33 34.33 34.33 2.4K
10:06 34.33 34.33 34.32 34.32 8.5K
10:08 34.32 34.33 34.32 34.32 2.7K
10:09 34.31 34.31 34.29 34.30 2.2K
10:10 34.29 34.29 34.29 34.29 0.5K
10:11 34.30 34.30 34.28 34.28 6.1K
10:13 34.28 34.28 34.28 34.28 2.1K
10:15 34.31 34.31 34.30 34.30 0.6K
10:16 34.29 34.29 34.29 34.29 0.8K
10:17 34.30 34.30 34.30 34.30 2.2K
10:20 34.31 34.32 34.30 34.32 3.9K
10:21 34.32 34.36 34.32 34.35 1.1K
10:22 34.32 34.34 34.32 34.34 1.5K
10:23 34.32 34.32 34.32 34.32 0.8K
10:24 34.34 34.34 34.31 34.31 1.5K
10:25 34.31 34.31 34.30 34.30 4.1K
10:26 34.31 34.31 34.31 34.31 0.5K
10:27 34.32 34.32 34.32 34.32 1.1K
10:28 34.32 34.32 34.31 34.31 1.3K
10:30 34.34 34.34 34.29 34.30 17.4K
10:32 34.30 34.30 34.30 34.30 0.4K
10:33 34.31 34.32 34.31 34.32 1.0K
10:34 34.35 34.35 34.31 34.31 1.2K
10:35 34.30 34.30 34.29 34.29 15.6K
10:36 34.30 34.30 34.30 34.30 0.5K
10:37 34.35 34.35 34.35 34.35 0.2K
10:38 34.33 34.33 34.32 34.32 2.6K
10:39 34.32 34.32 34.32 34.32 0.9K
10:40 34.34 34.34 34.33 34.33 3.3K
10:41 34.33 34.33 34.33 34.33 0.4K
10:42 34.32 34.32 34.30 34.30 2.5K
10:43 34.31 34.33 34.31 34.33 5.1K
10:44 34.31 34.31 34.31 34.31 1.0K
10:45 34.30 34.30 34.30 34.30 0.2K
10:46 34.32 34.32 34.32 34.32 0.2K
10:47 34.32 34.32 34.32 34.32 0.2K
10:48 34.32 34.32 34.32 34.32 0.5K
10:49 34.28 34.28 34.28 34.28 0.6K
10:50 34.29 34.30 34.28 34.30 0.6K
10:51 34.26 34.26 34.26 34.26 0.4K
10:53 34.32 34.32 34.32 34.32 0.7K
10:54 34.31 34.31 34.31 34.31 22.1K
10:55 34.32 34.32 34.32 34.32 0.3K
10:58 34.33 34.33 34.33 34.33 0.8K
11:02 34.32 34.32 34.32 34.32 0.4K
11:03 34.32 34.34 34.29 34.34 1.2K
11:04 34.29 34.39 34.29 34.34 1.4K
11:05 34.36 34.36 34.32 34.32 1.4K
11:06 34.36 34.37 34.34 34.37 1.8K
11:07 34.36 34.36 34.36 34.36 1.0K
11:08 34.35 34.35 34.35 34.35 1.6K
11:11 34.39 34.39 34.38 34.38 2.2K
11:12 34.37 34.40 34.37 34.40 1.3K
11:13 34.36 34.40 34.36 34.40 0.8K
11:14 34.40 34.40 34.40 34.40 0.1K
11:16 34.42 34.43 34.38 34.38 5.6K
11:17 34.42 34.42 34.42 34.42 0.1K
11:18 34.42 34.45 34.42 34.45 4.8K
11:19 34.41 34.41 34.41 34.41 0.2K
11:21 34.40 34.40 34.40 34.40 2.1K
11:22 34.37 34.37 34.37 34.37 1.7K
11:24 34.40 34.40 34.40 34.40 0.5K
11:25 34.40 34.40 34.40 34.40 2.0K
11:26 34.42 34.42 34.42 34.42 0.4K
11:27 34.45 34.46 34.45 34.46 1.4K
11:29 34.42 34.42 34.42 34.42 0.3K
11:30 34.44 34.44 34.44 34.44 0.8K
11:31 34.41 34.41 34.41 34.41 0.4K
11:34 34.42 34.42 34.42 34.42 0.2K
11:35 34.42 34.42 34.39 34.39 0.3K
11:36 34.42 34.42 34.42 34.42 0.7K
11:38 34.44 34.44 34.44 34.44 0.3K
11:40 34.44 34.45 34.44 34.45 1.1K
11:43 34.47 34.47 34.47 34.47 0.2K
11:44 34.45 34.45 34.44 34.44 2.7K
11:45 34.45 34.45 34.44 34.44 0.7K
11:49 34.47 34.47 34.47 34.47 16.3K
11:50 34.48 34.48 34.48 34.48 0.4K
11:51 34.48 34.48 34.48 34.48 28.8K
11:52 34.45 34.49 34.45 34.49 2.6K
11:53 34.49 34.49 34.49 34.49 0.6K
11:54 34.47 34.47 34.47 34.47 0.2K
11:55 34.48 34.48 34.48 34.48 0.8K
11:56 34.45 34.45 34.45 34.45 1.3K
11:57 34.46 34.47 34.46 34.47 0.4K
11:58 34.45 34.46 34.45 34.46 1.0K
11:59 34.46 34.46 34.46 34.46 0.3K
12:01 34.43 34.43 34.43 34.43 0.7K
12:02 34.43 34.43 34.41 34.41 0.7K
12:06 34.45 34.45 34.45 34.45 0.5K
12:10 34.44 34.44 34.44 34.44 1.4K
12:12 34.44 34.44 34.44 34.44 0.9K
12:13 34.47 34.47 34.44 34.44 2.0K
12:14 34.43 34.47 34.43 34.46 0.6K
12:15 34.45 34.45 34.45 34.45 0.6K
12:16 34.47 34.47 34.43 34.45 0.8K
12:17 34.45 34.45 34.45 34.45 0.7K
12:18 34.46 34.46 34.46 34.46 0.2K
12:19 34.47 34.47 34.43 34.43 0.4K
12:20 34.44 34.44 34.44 34.44 0.2K
12:21 34.41 34.41 34.41 34.41 0.2K
12:22 34.41 34.41 34.41 34.41 0.7K
12:24 34.44 34.44 34.44 34.44 1.1K
12:26 34.44 34.44 34.44 34.44 4.8K
12:27 34.43 34.43 34.43 34.43 6.5K
12:30 34.44 34.44 34.44 34.44 0.1K
12:31 34.43 34.46 34.43 34.46 0.5K
12:32 34.44 34.44 34.44 34.44 0.4K
12:33 34.45 34.45 34.45 34.45 1.5K
12:35 34.46 34.47 34.46 34.47 0.9K
12:36 34.45 34.45 34.44 34.44 14.6K
12:37 34.47 34.47 34.47 34.47 3.6K
12:38 34.45 34.45 34.44 34.44 14.8K
12:39 34.45 34.45 34.45 34.45 2.2K
12:40 34.45 34.45 34.45 34.45 0.4K
12:41 34.45 34.45 34.44 34.44 0.7K
12:43 34.45 34.46 34.45 34.46 0.7K
12:44 34.48 34.48 34.48 34.48 0.3K
12:46 34.45 34.45 34.45 34.45 0.3K
12:50 34.43 34.43 34.43 34.43 0.2K
12:51 34.44 34.44 34.44 34.44 0.7K
12:52 34.44 34.44 34.44 34.44 0.2K
12:53 34.44 34.44 34.44 34.44 2.5K
12:54 34.44 34.45 34.44 34.45 1.7K
12:55 34.45 34.45 34.43 34.43 1.0K
12:56 34.43 34.43 34.43 34.43 0.4K
12:57 34.42 34.42 34.41 34.41 1.5K
12:59 34.41 34.41 34.41 34.41 0.1K
13:01 34.41 34.41 34.41 34.41 0.2K
13:02 34.42 34.42 34.42 34.42 0.3K
13:04 34.42 34.43 34.42 34.43 0.4K
13:05 34.42 34.42 34.42 34.42 0.4K
13:08 34.43 34.44 34.43 34.43 1.0K
13:09 34.42 34.43 34.42 34.43 0.7K
13:10 34.39 34.39 34.39 34.39 0.4K
13:11 34.39 34.39 34.36 34.36 1.1K
13:12 34.41 34.41 34.40 34.40 0.4K
13:13 34.40 34.40 34.40 34.40 0.3K
13:16 34.42 34.42 34.40 34.42 1.5K
13:17 34.41 34.41 34.40 34.40 0.9K
13:18 34.39 34.41 34.39 34.41 5.1K
13:19 34.41 34.41 34.41 34.41 0.4K
13:20 34.40 34.41 34.40 34.41 14.3K
13:21 34.39 34.42 34.39 34.42 1.5K
13:22 34.41 34.41 34.41 34.41 0.9K
13:23 34.41 34.41 34.41 34.41 1.2K
13:25 34.41 34.42 34.41 34.42 3.8K
13:27 34.41 34.41 34.39 34.39 1.1K
13:28 34.39 34.39 34.39 34.39 0.2K
13:29 34.41 34.41 34.41 34.41 2.8K
13:30 34.38 34.41 34.38 34.41 6.2K
13:31 34.40 34.41 34.40 34.41 1.9K
13:33 34.43 34.43 34.43 34.43 0.4K
13:34 34.40 34.42 34.40 34.42 0.7K
13:36 34.41 34.41 34.41 34.41 0.8K
13:37 34.41 34.41 34.41 34.41 0.8K
13:38 34.42 34.42 34.42 34.42 31.7K
13:40 34.42 34.42 34.42 34.42 1.0K
13:41 34.41 34.41 34.41 34.41 0.4K
13:42 34.40 34.41 34.40 34.41 1.0K
13:43 34.42 34.42 34.40 34.42 1.4K
13:44 34.39 34.39 34.39 34.39 0.6K
13:48 34.40 34.40 34.40 34.40 0.6K
13:50 34.40 34.41 34.40 34.41 1.4K
13:52 34.43 34.43 34.40 34.40 0.9K
13:54 34.44 34.44 34.44 34.44 0.1K
13:56 34.45 34.45 34.45 34.45 0.2K
13:57 34.44 34.46 34.44 34.46 1.0K
14:00 34.46 34.46 34.46 34.46 0.3K
14:03 34.47 34.47 34.46 34.46 0.9K
14:04 34.44 34.44 34.44 34.44 8.8K
14:06 34.44 34.44 34.44 34.44 0.3K
14:09 34.45 34.45 34.45 34.45 0.6K
14:14 34.44 34.44 34.44 34.44 0.4K
14:18 34.45 34.45 34.45 34.45 0.9K
14:19 34.46 34.46 34.46 34.46 0.3K
14:20 34.46 34.46 34.45 34.46 1.6K
14:22 34.44 34.44 34.44 34.44 0.8K
14:26 34.45 34.45 34.45 34.45 0.6K
14:29 34.45 34.45 34.43 34.43 1.1K
14:30 34.43 34.43 34.43 34.43 2.6K
14:31 34.44 34.44 34.44 34.44 1.0K
14:32 34.46 34.46 34.46 34.46 0.2K
14:34 34.46 34.46 34.46 34.46 1.0K
14:35 34.47 34.48 34.47 34.48 0.8K
14:36 34.47 34.47 34.47 34.47 1.0K
14:37 34.46 34.46 34.46 34.46 0.5K
14:39 34.46 34.46 34.46 34.46 0.8K
14:41 34.46 34.46 34.44 34.44 3.2K
14:42 34.45 34.45 34.45 34.45 0.5K
14:43 34.44 34.44 34.44 34.44 0.7K
14:44 34.42 34.42 34.42 34.42 0.7K
14:45 34.43 34.43 34.43 34.43 0.2K
14:46 34.43 34.44 34.43 34.43 1.3K
14:47 34.44 34.44 34.42 34.44 5.0K
14:48 34.44 34.44 34.44 34.44 2.8K
14:50 34.44 34.47 34.44 34.47 2.6K
14:52 34.44 34.44 34.44 34.44 3.2K
14:54 34.45 34.45 34.45 34.45 1.4K
14:55 34.46 34.46 34.46 34.46 2.4K
14:56 34.46 34.46 34.46 34.46 0.2K
14:57 34.46 34.46 34.45 34.45 1.4K
14:58 34.43 34.43 34.43 34.43 1.0K
14:59 34.47 34.47 34.44 34.44 3.2K
15:02 34.44 34.45 34.44 34.44 1.1K
15:03 34.47 34.47 34.47 34.47 0.3K
15:04 34.46 34.46 34.46 34.46 0.2K
15:05 34.44 34.44 34.44 34.44 0.6K
15:06 34.45 34.46 34.45 34.46 0.8K
15:07 34.45 34.45 34.44 34.44 4.4K
15:10 34.44 34.44 34.44 34.44 0.4K
15:11 34.45 34.45 34.45 34.45 0.4K
15:12 34.45 34.45 34.45 34.45 1.5K
15:13 34.45 34.45 34.45 34.45 8.9K
15:14 34.44 34.44 34.43 34.43 3.5K
15:15 34.46 34.46 34.46 34.46 0.9K
15:16 34.44 34.44 34.44 34.44 0.9K
15:17 34.43 34.43 34.43 34.43 0.2K
15:18 34.44 34.44 34.44 34.44 0.7K
15:20 34.45 34.45 34.45 34.45 4.4K
15:23 34.45 34.45 34.44 34.44 4.9K
15:24 34.44 34.44 34.44 34.44 1.1K
15:25 34.44 34.44 34.44 34.44 0.4K
15:28 34.45 34.45 34.45 34.45 2.3K
15:31 34.46 34.46 34.46 34.46 0.3K
15:32 34.46 34.46 34.46 34.46 1.0K
15:33 34.46 34.46 34.46 34.46 1.0K
15:34 34.46 34.46 34.46 34.46 2.0K
15:35 34.46 34.46 34.46 34.46 6.9K
15:36 34.46 34.47 34.46 34.47 2.8K
15:37 34.45 34.47 34.45 34.47 7.7K
15:38 34.47 34.47 34.46 34.46 0.4K
15:39 34.47 34.49 34.46 34.47 4.7K
15:40 34.47 34.47 34.46 34.46 0.9K
15:41 34.46 34.46 34.46 34.46 0.9K
15:42 34.45 34.45 34.45 34.45 3.7K
15:43 34.45 34.45 34.45 34.45 0.4K
15:44 34.45 34.46 34.45 34.45 1.5K
15:45 34.45 34.46 34.45 34.45 4.4K
15:46 34.49 34.49 34.49 34.49 0.4K
15:47 34.47 34.48 34.46 34.48 3.7K
15:48 34.47 34.47 34.47 34.47 0.1K
15:49 34.47 34.47 34.47 34.47 4.2K
15:50 34.47 34.47 34.45 34.45 7.6K
15:51 34.43 34.45 34.40 34.40 5.3K
15:52 34.41 34.41 34.41 34.41 1.1K
15:53 34.46 34.46 34.44 34.46 0.8K
15:54 34.46 34.46 34.46 34.46 0.2K
15:55 34.47 34.47 34.47 34.47 0.3K
15:56 34.48 34.48 34.48 34.48 0.4K
15:57 34.46 34.48 34.46 34.48 2.6K
15:58 34.49 34.49 34.49 34.49 3.9K
15:59 34.50 34.51 34.48 34.51 97.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible