NYSEArca - Delayed Quote
USD
iShares Future AI Beneficiaries ETF (AIBF)
26.01
+0.04
(+0.15%)
At close: November 6 at 3:59:26 PM EST
26.01
0.00
(0.00%)
Overnight: 12:39:01 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
25.73 | 26.08 | 25.73 | 26.01 | 26.01 | 63,200 |
|
Nov 5, 2026
|
26.80 | 26.80 | 25.97 | 25.97 | 25.97 | 39,600 |
|
Nov 4, 2026
|
26.53 | 26.83 | 26.49 | 26.80 | 26.80 | 34,300 |
|
Nov 3, 2026
|
26.38 | 26.45 | 26.25 | 26.26 | 26.26 | 34,400 |
|
Nov 2, 2026
|
26.30 | 26.47 | 26.30 | 26.40 | 26.40 | 21,400 |
|
Oct 30, 2026
|
26.45 | 26.54 | 26.19 | 26.23 | 26.23 | 58,700 |
|
Oct 29, 2026
|
26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 9,200 |
|
Oct 28, 2026
|
25.92 | 26.00 | 25.92 | 25.95 | 25.95 | 12,600 |
|
Oct 27, 2026
|
25.88 | 26.00 | 25.88 | 25.99 | 25.99 | 23,800 |
|
Oct 26, 2026
|
25.94 | 26.01 | 25.92 | 25.95 | 25.95 | 10,200 |
|
Oct 23, 2026
|
25.79 | 25.85 | 25.73 | 25.84 | 25.84 | 22,200 |
|
Oct 22, 2026
|
25.90 | 26.05 | 25.87 | 26.01 | 26.01 | 16,200 |
|
Oct 21, 2026
|
25.78 | 25.87 | 25.74 | 25.79 | 25.79 | 19,800 |
|
Oct 20, 2026
|
25.72 | 25.77 | 25.67 | 25.72 | 25.72 | 210,800 |
|
Oct 19, 2026
|
25.56 | 25.60 | 25.53 | 25.54 | 25.54 | 185,800 |
|
Oct 16, 2026
|
25.74 | 25.75 | 25.49 | 25.53 | 25.53 | 40,400 |
|
Oct 15, 2026
|
25.70 | 25.76 | 25.64 | 25.66 | 25.66 | 56,200 |
|
Oct 14, 2026
|
25.30 | 25.45 | 25.26 | 25.45 | 25.45 | 73,900 |
|
Oct 13, 2026
|
25.46 | 25.46 | 25.25 | 25.26 | 25.26 | 4,200 |
|
Oct 12, 2026
|
25.40 | 25.46 | 25.37 | 25.45 | 25.45 | 34,300 |
|
Oct 9, 2026
|
25.18 | 25.40 | 25.15 | 25.39 | 25.39 | 154,600 |
|
Oct 8, 2026
|
24.95 | 25.15 | 24.95 | 25.08 | 25.08 | 65,200 |
|
Oct 7, 2026
|
25.08 | 25.10 | 24.98 | 24.98 | 24.98 | 12,000 |
|
Oct 6, 2026
|
25.14 | 25.15 | 25.12 | 25.14 | 25.14 | 10,700 |
|
Oct 5, 2026
|
24.75 | 24.94 | 24.75 | 24.93 | 24.93 | 17,500 |
|
Oct 2, 2026
|
24.80 | 24.85 | 24.78 | 24.85 | 24.85 | 34,900 |
|
Oct 1, 2026
|
24.84 | 24.84 | 24.65 | 24.71 | 24.71 | 37,800 |
|
Sep 30, 2026
|
25.04 | 25.04 | 24.83 | 24.83 | 24.83 | 31,100 |
|
Sep 29, 2026
|
25.05 | 25.05 | 24.86 | 25.01 | 25.01 | 37,400 |
|
Sep 28, 2026
|
25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 600 |
|
Sep 25, 2026
|
25.12 | 25.12 | 25.00 | 25.09 | 25.09 | 2,300 |
|
Sep 24, 2026
|
25.13 | 25.13 | 25.07 | 25.07 | 25.07 | 1,100 |
|
Sep 23, 2026
|
25.09 | 25.17 | 25.09 | 25.09 | 25.09 | 200 |
