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

Last Price33.82

Change+0.52 (1.56%)

NYSE · Last Trade: Jan 2nd, 11:19 PM EST

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

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	33.95	34.31	33.55	33.82	1,330,878	33.82
12/31/2025	33.74	33.74	33.30	33.30	965,015	33.30
12/30/2025	33.83	33.97	33.63	33.66	1,164,821	33.66
12/29/2025	33.69	33.93	33.53	33.77	848,229	33.77
12/26/2025	34.04	34.07	33.81	33.94	745,883	33.94
12/24/2025	33.95	34.01	33.84	34.00	706,413	34.00
12/23/2025	33.70	33.95	33.46	33.90	1,389,096	33.90
12/22/2025	33.96	33.96	33.53	33.70	1,476,607	33.70
12/19/2025	32.71	33.44	32.70	33.31	1,578,314	33.31
12/18/2025	32.44	32.64	32.12	32.33	1,948,866	32.33
12/17/2025	32.83	32.83	31.52	31.58	1,666,457	31.58
12/16/2025	32.55	32.94	32.40	32.71	1,606,490	32.71
12/15/2025	34.06	34.06	33.34	33.36	1,210,296	32.77
12/12/2025	35.10	35.10	33.53	33.75	1,451,180	33.15
12/11/2025	35.38	35.71	34.67	35.67	1,181,973	35.04
12/10/2025	35.48	35.96	35.27	35.80	1,127,123	35.16
12/09/2025	35.35	35.66	35.20	35.63	1,117,540	35.00
12/08/2025	35.36	35.57	35.15	35.45	1,243,602	34.82
12/05/2025	35.11	35.33	34.83	35.09	3,044,194	34.47
12/04/2025	34.65	34.85	34.40	34.79	1,448,432	34.17
12/03/2025	34.42	34.69	33.94	34.66	1,312,823	34.04
12/02/2025	34.81	35.42	34.52	34.65	1,585,773	34.03
12/01/2025	34.26	34.59	33.98	34.29	1,457,793	33.68
11/28/2025	34.50	34.77	34.39	34.77	729,322	34.15
11/26/2025	33.94	34.42	33.75	34.26	2,201,401	33.65
11/25/2025	33.01	33.56	32.23	33.50	1,669,110	32.90
11/24/2025	32.20	33.44	32.10	33.36	2,589,548	32.77
11/21/2025	31.93	32.21	30.82	31.81	3,417,809	31.24
11/20/2025	34.71	34.71	31.97	32.08	4,131,494	31.51
11/19/2025	33.10	33.85	32.91	33.39	2,704,093	32.80
11/18/2025	33.05	33.37	32.47	32.92	12,259,997	32.33
11/17/2025	33.84	34.37	33.25	33.58	1,758,260	32.98
11/14/2025	32.72	34.26	32.53	33.91	1,843,635	33.31
11/13/2025	34.94	34.94	33.27	33.66	2,670,988	33.06
11/12/2025	35.72	35.75	35.09	35.32	1,366,952	34.69
11/11/2025	35.88	35.88	35.18	35.47	1,068,094	34.84
11/10/2025	35.88	36.24	35.66	36.18	1,535,501	35.54
11/07/2025	34.58	34.87	33.62	34.87	1,645,134	34.25
11/06/2025	36.25	36.31	34.95	35.15	1,951,577	34.53
11/05/2025	35.79	36.59	35.66	36.25	1,531,622	35.61
11/04/2025	36.47	37.06	36.02	36.07	2,835,210	35.43
11/03/2025	37.87	37.88	37.29	37.51	2,355,525	36.84
10/31/2025	37.60	37.78	37.01	37.44	2,152,254	36.77
10/30/2025	37.36	37.63	36.95	37.01	2,021,879	36.35
10/29/2025	37.76	38.04	37.44	37.88	1,969,083	37.21
10/28/2025	36.94	37.23	36.68	37.14	1,872,710	36.48
10/27/2025	36.54	36.56	36.21	36.52	2,080,297	35.87
10/24/2025	35.69	35.87	35.60	35.71	1,347,279	35.08
10/23/2025	34.14	35.07	34.14	34.99	1,066,845	34.37
10/22/2025	34.76	34.90	33.66	34.23	1,908,551	33.62
10/21/2025	35.13	35.13	34.67	34.84	1,496,751	34.22
10/20/2025	35.27	35.35	35.09	35.09	1,663,647	34.47
10/17/2025	34.72	34.98	34.22	34.83	1,103,364	34.21
10/16/2025	35.41	35.60	34.83	35.13	3,491,582	34.51
10/15/2025	35.07	35.26	34.42	34.94	1,780,029	34.32
10/14/2025	34.56	34.83	33.87	34.26	1,395,472	33.65
10/13/2025	35.35	35.55	34.98	35.41	2,339,172	34.78
10/10/2025	35.90	35.97	34.15	34.18	2,302,814	33.57
10/09/2025	35.89	35.95	35.61	35.91	1,447,099	35.27
10/08/2025	34.81	35.74	35.73	35.73	1,537,065	35.09
10/07/2025	35.32	35.35	34.35	34.76	1,920,536	34.14
10/06/2025	35.44	35.63	35.19	35.23	2,481,811	34.60
10/03/2025	35.07	35.15	34.28	34.53	2,732,251	33.92