iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
32.02
-0.05 (-0.14%)
Oct 30, 2025, 12:30 PM EDT - Market open
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.95 | 32.07 | 31.88 | 31.97 | - | -0.27% | 23,476 |
| Oct 29, 2025 | 32.14 | 32.18 | 31.84 | 32.06 | 32.06 | 0.03% | 167,081 |
| Oct 28, 2025 | 32.07 | 32.21 | 31.94 | 32.05 | 32.05 | 0.22% | 111,612 |
| Oct 27, 2025 | 31.92 | 31.99 | 31.85 | 31.98 | 31.98 | 1.17% | 94,511 |
| Oct 24, 2025 | 31.61 | 31.67 | 31.58 | 31.61 | 31.61 | 0.38% | 145,095 |
| Oct 23, 2025 | 31.46 | 31.58 | 31.35 | 31.49 | 31.49 | 0.22% | 157,108 |
| Oct 22, 2025 | 31.54 | 31.57 | 31.18 | 31.42 | 31.42 | -0.44% | 144,543 |
| Oct 21, 2025 | 31.57 | 31.59 | 31.45 | 31.56 | 31.56 | -0.06% | 194,541 |
| Oct 20, 2025 | 31.42 | 31.65 | 31.42 | 31.58 | 31.58 | 0.89% | 168,208 |
| Oct 17, 2025 | 31.00 | 31.36 | 30.94 | 31.30 | 31.30 | 0.68% | 152,099 |
| Oct 16, 2025 | 31.39 | 31.41 | 30.94 | 31.09 | 31.09 | -0.67% | 186,672 |
| Oct 15, 2025 | 31.45 | 31.50 | 31.08 | 31.30 | 31.30 | 0.10% | 128,367 |
| Oct 14, 2025 | 31.09 | 31.42 | 30.90 | 31.27 | 31.27 | -0.16% | 207,341 |
| Oct 13, 2025 | 31.26 | 31.33 | 31.08 | 31.32 | 31.32 | 1.42% | 147,670 |
| Oct 10, 2025 | 31.73 | 31.79 | 30.85 | 30.88 | 30.88 | -2.49% | 197,006 |
| Oct 9, 2025 | 31.75 | 31.75 | 31.55 | 31.67 | 31.67 | -0.28% | 152,600 |
| Oct 8, 2025 | 31.70 | 31.79 | 31.59 | 31.76 | 31.76 | 0.60% | 2,673,965 |
| Oct 7, 2025 | 31.67 | 31.74 | 31.54 | 31.57 | 31.57 | -0.43% | 153,389 |
| Oct 6, 2025 | 31.68 | 31.74 | 31.60 | 31.71 | 31.71 | 0.17% | 82,934 |
| Oct 3, 2025 | 31.69 | 31.79 | 31.63 | 31.65 | 31.65 | -0.03% | 283,921 |
| Oct 2, 2025 | 31.70 | 31.70 | 31.53 | 31.66 | 31.66 | - | 226,436 |
| Oct 1, 2025 | 31.51 | 31.69 | 31.44 | 31.66 | 31.66 | -0.25% | 76,673 |
| Sep 30, 2025 | 31.58 | 31.83 | 31.58 | 31.74 | 31.55 | 0.13% | 84,730 |
| Sep 29, 2025 | 31.76 | 31.76 | 31.62 | 31.70 | 31.51 | 0.22% | 119,912 |
| Sep 26, 2025 | 31.58 | 31.64 | 31.46 | 31.63 | 31.44 | 0.48% | 103,914 |
| Sep 25, 2025 | 31.41 | 31.52 | 31.30 | 31.48 | 31.29 | -0.22% | 131,405 |
| Sep 24, 2025 | 31.65 | 31.67 | 31.47 | 31.55 | 31.36 | -0.28% | 248,717 |
| Sep 23, 2025 | 31.75 | 31.75 | 31.56 | 31.64 | 31.45 | -0.28% | 190,332 |
| Sep 22, 2025 | 31.61 | 31.76 | 31.57 | 31.73 | 31.54 | 0.25% | 115,779 |
| Sep 19, 2025 | 31.61 | 31.69 | 31.48 | 31.65 | 31.46 | 0.41% | 74,400 |
| Sep 18, 2025 | 31.55 | 31.58 | 31.41 | 31.52 | 31.33 | 0.41% | 163,105 |
| Sep 17, 2025 | 31.35 | 31.52 | 31.25 | 31.39 | 31.20 | -0.03% | 77,432 |
| Sep 16, 2025 | 31.56 | 31.56 | 31.37 | 31.40 | 31.21 | -0.19% | 131,747 |
| Sep 15, 2025 | 31.49 | 31.52 | 31.44 | 31.46 | 31.27 | 0.10% | 202,621 |
| Sep 12, 2025 | 31.43 | 31.47 | 31.35 | 31.43 | 31.24 | 0.03% | 84,567 |
| Sep 11, 2025 | 31.22 | 31.50 | 31.15 | 31.42 | 31.23 | 0.93% | 206,611 |
| Sep 10, 2025 | 31.25 | 31.25 | 31.10 | 31.13 | 30.95 | -0.16% | 65,325 |
| Sep 9, 2025 | 31.11 | 31.20 | 31.02 | 31.18 | 31.00 | 0.26% | 76,348 |
| Sep 8, 2025 | 31.10 | 31.17 | 31.01 | 31.10 | 30.92 | 0.23% | 140,263 |
| Sep 5, 2025 | 31.21 | 31.21 | 30.87 | 31.03 | 30.85 | -0.26% | 111,176 |
| Sep 4, 2025 | 30.96 | 31.17 | 30.90 | 31.11 | 30.93 | 0.68% | 103,286 |
| Sep 3, 2025 | 30.82 | 30.90 | 30.75 | 30.90 | 30.72 | 0.59% | 96,533 |
| Sep 2, 2025 | 30.62 | 30.72 | 30.41 | 30.72 | 30.54 | -0.97% | 188,542 |
| Aug 29, 2025 | 31.07 | 31.09 | 30.90 | 31.02 | 30.65 | -0.45% | 89,656 |
| Aug 28, 2025 | 31.08 | 31.19 | 30.98 | 31.16 | 30.79 | 0.35% | 120,878 |
| Aug 27, 2025 | 30.98 | 31.18 | 30.95 | 31.05 | 30.68 | 0.16% | 245,947 |
| Aug 26, 2025 | 30.88 | 31.00 | 30.81 | 31.00 | 30.63 | 0.29% | 239,338 |
| Aug 25, 2025 | 30.97 | 31.00 | 30.90 | 30.91 | 30.54 | -0.32% | 367,873 |
| Aug 22, 2025 | 30.75 | 31.03 | 30.75 | 31.01 | 30.64 | 1.11% | 38,029 |
| Aug 21, 2025 | 30.67 | 30.73 | 30.60 | 30.67 | 30.30 | -0.26% | 93,350 |