iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
29.13
-0.09 (-0.31%)
At close: Jun 20, 2025, 4:00 PM
30.30
+1.17 (4.02%)
Pre-market: Jun 23, 2025, 4:34 AM EDT
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 29.38 | 29.38 | 29.08 | 29.13 | 29.13 | -0.31% | 54,946 |
| Jun 18, 2025 | 29.32 | 29.39 | 29.19 | 29.22 | 29.22 | -0.10% | 38,168 |
| Jun 17, 2025 | 29.34 | 29.44 | 29.20 | 29.25 | 29.25 | -0.65% | 56,765 |
| Jun 16, 2025 | 29.36 | 29.53 | 29.36 | 29.44 | 29.44 | 0.58% | 61,066 |
| Jun 13, 2025 | 29.36 | 29.48 | 29.16 | 29.27 | 29.27 | -1.01% | 67,578 |
| Jun 12, 2025 | 29.31 | 29.57 | 29.28 | 29.57 | 29.57 | 0.71% | 34,119 |
| Jun 11, 2025 | 29.58 | 29.58 | 29.30 | 29.36 | 29.36 | -0.43% | 35,643 |
| Jun 10, 2025 | 29.45 | 29.54 | 29.39 | 29.49 | 29.49 | 0.37% | 39,183 |
| Jun 9, 2025 | 29.37 | 29.48 | 29.33 | 29.38 | 29.38 | 0.17% | 74,742 |
| Jun 6, 2025 | 29.27 | 29.42 | 29.25 | 29.33 | 29.33 | 0.83% | 41,015 |
| Jun 5, 2025 | 29.31 | 29.32 | 29.04 | 29.09 | 29.09 | -0.38% | 54,194 |
| Jun 4, 2025 | 29.27 | 29.29 | 29.20 | 29.20 | 29.20 | - | 129,483 |
| Jun 3, 2025 | 29.11 | 29.24 | 29.05 | 29.20 | 29.20 | 0.27% | 74,853 |
| Jun 2, 2025 | 29.01 | 29.14 | 28.80 | 29.12 | 29.12 | -0.34% | 62,051 |
| May 30, 2025 | 29.22 | 29.29 | 28.95 | 29.22 | 28.99 | 0.03% | 42,594 |
| May 29, 2025 | 29.31 | 29.31 | 29.05 | 29.21 | 28.98 | 0.48% | 52,631 |
| May 28, 2025 | 29.19 | 29.31 | 29.06 | 29.07 | 28.84 | -0.51% | 57,239 |
| May 27, 2025 | 29.05 | 29.22 | 28.95 | 29.22 | 28.99 | 1.71% | 60,859 |
| May 23, 2025 | 28.63 | 28.83 | 28.53 | 28.73 | 28.50 | -0.66% | 85,723 |
| May 22, 2025 | 28.92 | 29.07 | 28.81 | 28.92 | 28.69 | 0.10% | 46,933 |
| May 21, 2025 | 29.08 | 29.25 | 28.84 | 28.89 | 28.66 | -1.21% | 45,219 |
| May 20, 2025 | 29.18 | 29.29 | 29.11 | 29.25 | 29.01 | -0.22% | 49,938 |
| May 19, 2025 | 28.99 | 29.31 | 28.96 | 29.31 | 29.08 | 0.14% | 36,062 |
| May 16, 2025 | 29.06 | 29.31 | 29.03 | 29.27 | 29.04 | 0.76% | 48,516 |
| May 15, 2025 | 28.82 | 29.06 | 28.78 | 29.05 | 28.82 | 0.76% | 73,034 |
| May 14, 2025 | 28.93 | 28.93 | 28.79 | 28.83 | 28.60 | -0.21% | 85,145 |
| May 13, 2025 | 28.86 | 28.97 | 28.77 | 28.89 | 28.66 | 0.21% | 79,397 |
| May 12, 2025 | 28.82 | 28.85 | 28.59 | 28.83 | 28.60 | 2.74% | 104,453 |
| May 9, 2025 | 28.17 | 28.18 | 28.01 | 28.06 | 27.84 | -0.07% | 38,681 |
| May 8, 2025 | 28.17 | 28.31 | 27.97 | 28.08 | 27.86 | 0.39% | 103,984 |
| May 7, 2025 | 27.89 | 28.09 | 27.81 | 27.97 | 27.75 | 0.14% | 358,330 |
| May 6, 2025 | 27.95 | 28.09 | 27.87 | 27.93 | 27.71 | -0.60% | 52,149 |
| May 5, 2025 | 28.14 | 28.26 | 28.04 | 28.10 | 27.88 | -0.50% | 50,613 |
| May 2, 2025 | 28.24 | 28.29 | 28.11 | 28.24 | 28.02 | 1.07% | 86,657 |
| May 1, 2025 | 28.03 | 28.18 | 27.94 | 27.94 | 27.72 | -0.75% | 59,720 |
| Apr 30, 2025 | 27.88 | 28.25 | 27.50 | 28.15 | 27.55 | 0.14% | 126,614 |
| Apr 29, 2025 | 27.90 | 28.15 | 27.86 | 28.11 | 27.51 | 0.46% | 29,552 |
| Apr 28, 2025 | 28.00 | 28.05 | 27.70 | 27.98 | 27.38 | 0.14% | 52,535 |
| Apr 25, 2025 | 27.78 | 27.95 | 27.62 | 27.94 | 27.34 | 0.65% | 70,375 |
| Apr 24, 2025 | 27.19 | 27.76 | 27.17 | 27.76 | 27.17 | 1.91% | 63,177 |
| Apr 23, 2025 | 27.36 | 27.57 | 27.13 | 27.24 | 26.66 | 1.38% | 40,344 |
| Apr 22, 2025 | 26.48 | 26.93 | 26.48 | 26.87 | 26.30 | 2.17% | 257,791 |
| Apr 21, 2025 | 26.68 | 26.68 | 26.01 | 26.30 | 25.74 | -2.19% | 135,387 |
| Apr 17, 2025 | 26.95 | 27.09 | 26.78 | 26.89 | 26.32 | 0.22% | 103,547 |
| Apr 16, 2025 | 27.12 | 27.30 | 26.65 | 26.83 | 26.26 | -2.19% | 84,451 |
| Apr 15, 2025 | 27.45 | 27.62 | 27.37 | 27.43 | 26.84 | -0.15% | 66,023 |
| Apr 14, 2025 | 27.65 | 27.66 | 27.25 | 27.47 | 26.88 | 0.99% | 85,478 |
| Apr 11, 2025 | 26.72 | 27.27 | 26.61 | 27.20 | 26.62 | 1.61% | 310,078 |
| Apr 10, 2025 | 27.13 | 27.13 | 25.99 | 26.77 | 26.20 | -3.01% | 251,458 |
| Apr 9, 2025 | 25.30 | 27.68 | 25.30 | 27.60 | 27.01 | 7.73% | 1,923,287 |