iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
28.61
-0.50 (-1.72%)
At close: Mar 28, 2025, 4:00 PM
28.66
+0.05 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.10 | 29.10 | 28.57 | 28.61 | 28.61 | -1.72% | 146,744 |
| Mar 27, 2025 | 29.16 | 29.28 | 29.04 | 29.11 | 29.11 | -0.21% | 33,047 |
| Mar 26, 2025 | 29.45 | 29.45 | 29.01 | 29.17 | 29.17 | -0.82% | 74,369 |
| Mar 25, 2025 | 29.45 | 29.46 | 29.30 | 29.41 | 29.41 | 0.10% | 75,493 |
| Mar 24, 2025 | 29.24 | 29.40 | 29.20 | 29.38 | 29.38 | 1.52% | 42,467 |
| Mar 21, 2025 | 28.81 | 28.96 | 28.70 | 28.94 | 28.94 | - | 56,205 |
| Mar 20, 2025 | 28.83 | 29.12 | 28.74 | 28.94 | 28.94 | -0.21% | 46,276 |
| Mar 19, 2025 | 28.87 | 29.12 | 28.79 | 29.00 | 29.00 | 0.90% | 48,791 |
| Mar 18, 2025 | 28.85 | 28.85 | 28.67 | 28.74 | 28.74 | -0.83% | 59,675 |
| Mar 17, 2025 | 28.75 | 29.11 | 28.75 | 28.98 | 28.98 | 0.45% | 47,773 |
| Mar 14, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 1.73% | 66,211 |
| Mar 13, 2025 | 28.68 | 28.68 | 28.22 | 28.36 | 28.36 | -0.94% | 61,999 |
| Mar 12, 2025 | 28.77 | 28.84 | 28.48 | 28.63 | 28.63 | 0.07% | 40,726 |
| Mar 11, 2025 | 28.85 | 28.88 | 28.42 | 28.61 | 28.61 | -0.83% | 71,389 |
| Mar 10, 2025 | 29.13 | 29.29 | 28.66 | 28.85 | 28.85 | -2.37% | 71,264 |
| Mar 7, 2025 | 29.34 | 29.62 | 29.08 | 29.55 | 29.55 | 0.65% | 67,054 |
| Mar 6, 2025 | 29.49 | 29.65 | 29.23 | 29.36 | 29.36 | -1.51% | 61,489 |
| Mar 5, 2025 | 29.53 | 29.88 | 29.35 | 29.81 | 29.81 | 1.10% | 77,210 |
| Mar 4, 2025 | 29.66 | 29.83 | 29.35 | 29.49 | 29.49 | -1.19% | 182,219 |
| Mar 3, 2025 | 30.34 | 30.39 | 29.67 | 29.84 | 29.84 | -2.10% | 61,229 |
| Feb 28, 2025 | 30.09 | 30.50 | 29.94 | 30.48 | 30.27 | 1.57% | 34,817 |
| Feb 27, 2025 | 30.49 | 30.59 | 30.01 | 30.01 | 29.80 | -1.35% | 52,842 |
| Feb 26, 2025 | 30.61 | 30.66 | 30.33 | 30.42 | 30.21 | -0.46% | 28,076 |
| Feb 25, 2025 | 30.65 | 30.65 | 30.28 | 30.56 | 30.35 | -0.65% | 36,402 |
| Feb 24, 2025 | 30.79 | 30.82 | 30.58 | 30.76 | 30.55 | 0.23% | 56,818 |
| Feb 21, 2025 | 31.15 | 31.15 | 30.67 | 30.69 | 30.48 | -1.25% | 71,583 |
| Feb 20, 2025 | 31.04 | 31.18 | 30.92 | 31.08 | 30.87 | -0.22% | 73,727 |
| Feb 19, 2025 | 30.95 | 31.16 | 30.94 | 31.15 | 30.94 | 0.65% | 48,589 |
| Feb 18, 2025 | 30.99 | 30.99 | 30.85 | 30.95 | 30.74 | 0.03% | 43,656 |
| Feb 14, 2025 | 30.98 | 30.99 | 30.89 | 30.94 | 30.73 | 0.13% | 54,652 |
| Feb 13, 2025 | 30.70 | 30.97 | 30.66 | 30.90 | 30.69 | 0.88% | 47,067 |
| Feb 12, 2025 | 30.49 | 30.67 | 30.45 | 30.63 | 30.42 | -0.29% | 50,033 |
| Feb 11, 2025 | 30.59 | 30.73 | 30.56 | 30.72 | 30.51 | 0.20% | 51,264 |
| Feb 10, 2025 | 30.62 | 30.69 | 30.56 | 30.66 | 30.45 | 0.66% | 75,352 |
| Feb 7, 2025 | 30.77 | 30.77 | 30.41 | 30.46 | 30.25 | -1.07% | 61,831 |
| Feb 6, 2025 | 30.71 | 30.79 | 30.61 | 30.79 | 30.58 | 0.46% | 53,694 |
| Feb 5, 2025 | 30.51 | 30.65 | 30.45 | 30.65 | 30.44 | 0.33% | 59,069 |
| Feb 4, 2025 | 30.45 | 30.60 | 30.35 | 30.55 | 30.34 | 0.36% | 144,754 |
| Feb 3, 2025 | 30.19 | 30.56 | 30.10 | 30.44 | 30.23 | -1.10% | 69,735 |
| Jan 31, 2025 | 31.12 | 31.15 | 30.73 | 30.78 | 30.40 | -0.68% | 80,546 |
| Jan 30, 2025 | 30.98 | 31.07 | 30.78 | 30.99 | 30.60 | 0.29% | 37,014 |
| Jan 29, 2025 | 31.03 | 31.03 | 30.80 | 30.90 | 30.52 | -0.61% | 62,311 |
| Jan 28, 2025 | 30.91 | 31.13 | 30.79 | 31.09 | 30.70 | 0.58% | 57,303 |
| Jan 27, 2025 | 31.00 | 31.00 | 30.67 | 30.91 | 30.53 | -0.83% | 88,773 |
| Jan 24, 2025 | 31.26 | 31.28 | 31.11 | 31.17 | 30.78 | -0.19% | 43,412 |
| Jan 23, 2025 | 31.06 | 31.23 | 31.06 | 31.23 | 30.84 | 0.22% | 42,235 |
| Jan 22, 2025 | 31.14 | 31.25 | 31.09 | 31.16 | 30.77 | 0.45% | 572,378 |
| Jan 21, 2025 | 30.94 | 31.02 | 30.82 | 31.02 | 30.63 | 0.85% | 73,248 |
| Jan 17, 2025 | 30.81 | 30.83 | 30.68 | 30.76 | 30.38 | 0.63% | 65,836 |
| Jan 16, 2025 | 30.58 | 30.67 | 30.42 | 30.57 | 30.19 | -0.01% | 47,226 |