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

24.08Last Price

+0.63 (2.69%)Change

Date Range:

2024-12-25 - 2025-03-25

Date	Open	High	Low	Close	Volume	Adjusted Close
3/24/2025	23.90	24.15	23.85	24.08	33,188	24.08
3/21/2025	23.04	23.46	22.93	23.45	57,488	23.45
3/20/2025	23.15	23.60	23.15	23.36	82,640	23.36
3/19/2025	23.20	23.61	23.01	23.40	24,564	23.40
3/18/2025	23.51	23.51	22.97	23.17	45,127	23.17
3/17/2025	23.64	23.96	23.50	23.77	69,377	23.77
3/14/2025	23.25	23.68	23.25	23.63	62,583	23.63
3/13/2025	23.34	23.34	22.69	22.88	52,844	22.88
3/12/2025	23.58	23.66	23.15	23.47	79,295	23.47
3/11/2025	22.43	23.23	22.43	22.93	82,088	22.93
3/10/2025	23.22	23.22	22.20	22.50	179,459	22.50
3/07/2025	23.68	23.97	23.04	23.86	86,744	23.86
3/06/2025	24.37	24.73	23.76	23.80	84,180	23.80
3/05/2025	24.88	25.21	24.55	25.19	33,967	25.19
3/04/2025	24.28	25.16	23.92	24.65	74,031	24.65
3/03/2025	25.89	25.89	24.51	24.72	117,622	24.72
2/28/2025	25.13	25.64	24.78	25.64	93,511	25.64
2/27/2025	26.88	26.88	25.35	25.36	83,138	25.36
2/26/2025	26.31	26.75	26.27	26.48	45,289	26.48
2/25/2025	26.57	26.57	25.65	26.05	90,477	26.05
2/24/2025	27.51	27.51	26.44	26.71	167,874	26.71
2/21/2025	28.28	28.28	27.30	27.36	78,120	27.36
2/20/2025	28.64	28.64	27.85	28.22	55,045	28.22
2/19/2025	28.82	28.82	28.44	28.64	816,424	28.64
2/18/2025	29.00	29.08	28.74	29.00	124,131	29.00
2/14/2025	28.88	28.88	28.48	28.74	42,468	28.74
2/13/2025	28.58	28.77	28.33	28.77	48,334	28.77
2/12/2025	28.19	28.55	28.06	28.43	77,156	28.43
2/11/2025	28.92	29.01	28.58	28.75	48,701	28.75
2/10/2025	29.00	29.25	28.97	29.19	62,552	29.19
2/07/2025	29.19	29.28	28.68	28.79	44,714	28.79
2/06/2025	29.02	29.02	28.64	28.92	57,791	28.92
2/05/2025	28.43	28.77	28.32	28.70	33,078	28.70
2/04/2025	28.07	28.31	27.94	28.31	33,480	28.31
2/03/2025	27.19	28.08	27.19	27.87	234,605	27.87
1/31/2025	28.40	28.79	28.07	28.19	82,880	28.19
1/30/2025	28.01	28.14	27.68	28.00	42,891	28.00
1/29/2025	28.02	28.02	27.50	27.74	53,192	27.74
1/28/2025	27.23	27.95	26.79	27.92	172,965	27.92
1/27/2025	27.10	27.60	26.50	26.91	258,389	26.91
1/24/2025	29.60	29.60	29.01	29.17	88,633	29.17
1/23/2025	29.12	29.42	28.97	29.42	188,428	29.42
1/22/2025	29.26	29.51	29.19	29.35	253,721	29.35
1/21/2025	28.52	28.77	28.16	28.71	50,966	28.71
1/17/2025	28.33	28.36	28.03	28.14	100,901	28.14
1/16/2025	28.10	28.10	27.75	27.75	43,979	27.75
1/15/2025	27.71	27.88	27.51	27.81	37,250	27.81
1/14/2025	27.34	27.41	26.93	27.04	78,538	27.04
1/13/2025	26.78	26.95	26.56	26.95	43,378	26.95
1/10/2025	27.55	27.80	26.89	27.36	59,561	27.36
1/08/2025	27.88	27.90	27.41	27.80	37,489	27.80
1/07/2025	28.93	28.93	27.82	27.93	76,253	27.93
1/06/2025	28.78	28.89	28.57	28.75	185,700	28.75
1/03/2025	27.66	28.20	27.63	28.19	90,078	28.19
1/02/2025	27.29	27.60	27.02	27.41	61,145	27.41
12/31/2024	27.41	0.00	27.41	27.08	0	27.08
12/30/2024	27.32	27.65	27.11	27.41	62,260	27.41
12/27/2024	28.01	28.05	27.45	27.79	34,034	27.79
12/26/2024	28.26	28.39	28.00	28.33	50,659	28.33