iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
30.72
-0.30 (-0.97%)
At close: Sep 2, 2025, 4:00 PM
30.71
-0.01 (-0.03%)
After-hours: Sep 2, 2025, 8:00 PM EDT
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.62 | 30.72 | 30.41 | 30.72 | 30.72 | -0.97% | 188,534 |
| Aug 29, 2025 | 31.07 | 31.09 | 30.90 | 31.02 | 30.83 | -0.45% | 89,656 |
| Aug 28, 2025 | 31.08 | 31.19 | 30.98 | 31.16 | 30.97 | 0.35% | 120,878 |
| Aug 27, 2025 | 30.98 | 31.18 | 30.95 | 31.05 | 30.86 | 0.16% | 245,947 |
| Aug 26, 2025 | 30.88 | 31.00 | 30.81 | 31.00 | 30.81 | 0.29% | 239,338 |
| Aug 25, 2025 | 30.97 | 31.00 | 30.90 | 30.91 | 30.72 | -0.32% | 367,873 |
| Aug 22, 2025 | 30.75 | 31.03 | 30.75 | 31.01 | 30.82 | 1.11% | 38,029 |
| Aug 21, 2025 | 30.67 | 30.73 | 30.60 | 30.67 | 30.49 | -0.26% | 93,350 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.54 | 30.75 | 30.57 | -0.10% | 59,119 |
| Aug 19, 2025 | 30.93 | 30.93 | 30.71 | 30.78 | 30.60 | -0.50% | 69,509 |
| Aug 18, 2025 | 30.94 | 30.98 | 30.87 | 30.94 | 30.75 | -0.05% | 65,436 |
| Aug 15, 2025 | 31.10 | 31.10 | 30.90 | 30.95 | 30.76 | -0.23% | 40,153 |
| Aug 14, 2025 | 30.92 | 31.09 | 30.90 | 31.02 | 30.83 | 0.13% | 60,751 |
| Aug 13, 2025 | 30.91 | 30.99 | 30.88 | 30.98 | 30.79 | 0.32% | 140,657 |
| Aug 12, 2025 | 30.75 | 30.88 | 30.65 | 30.88 | 30.69 | 0.68% | 83,936 |
| Aug 11, 2025 | 30.76 | 30.78 | 30.60 | 30.67 | 30.49 | -0.20% | 63,209 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.57 | 30.73 | 30.55 | 0.82% | 47,123 |
| Aug 7, 2025 | 30.63 | 30.63 | 30.34 | 30.48 | 30.30 | 0.10% | 84,548 |
| Aug 6, 2025 | 30.28 | 30.53 | 30.23 | 30.45 | 30.27 | 0.79% | 71,301 |
| Aug 5, 2025 | 30.35 | 30.38 | 30.20 | 30.21 | 30.03 | -0.18% | 78,566 |
| Aug 4, 2025 | 30.00 | 30.27 | 30.00 | 30.27 | 30.08 | 1.39% | 46,950 |
| Aug 1, 2025 | 30.07 | 30.07 | 29.75 | 29.85 | 29.67 | -2.16% | 70,476 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.43 | 30.51 | 30.12 | -0.33% | 112,329 |
| Jul 30, 2025 | 30.72 | 30.75 | 30.46 | 30.61 | 30.22 | -0.13% | 48,498 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.62 | 30.65 | 30.26 | 0.10% | 63,021 |
| Jul 28, 2025 | 30.77 | 30.77 | 30.61 | 30.62 | 30.23 | -0.40% | 64,402 |
| Jul 25, 2025 | 30.71 | 30.78 | 30.66 | 30.74 | 30.35 | 0.30% | 51,762 |
| Jul 24, 2025 | 30.57 | 30.81 | 30.57 | 30.65 | 30.26 | 0.29% | 44,001 |
| Jul 23, 2025 | 30.50 | 30.57 | 30.38 | 30.56 | 30.17 | 0.46% | 46,116 |
| Jul 22, 2025 | 30.37 | 30.47 | 30.30 | 30.42 | 30.03 | 0.23% | 63,317 |
| Jul 21, 2025 | 30.27 | 30.49 | 30.27 | 30.35 | 29.96 | 0.26% | 154,912 |
| Jul 18, 2025 | 30.42 | 30.42 | 30.22 | 30.27 | 29.89 | -0.16% | 45,923 |
| Jul 17, 2025 | 30.13 | 30.35 | 30.12 | 30.32 | 29.93 | 0.80% | 75,329 |
| Jul 16, 2025 | 30.04 | 30.16 | 29.95 | 30.08 | 29.70 | 0.17% | 63,605 |
| Jul 15, 2025 | 30.32 | 30.32 | 30.03 | 30.03 | 29.65 | -0.46% | 90,854 |
| Jul 14, 2025 | 30.15 | 30.18 | 30.04 | 30.17 | 29.79 | 0.20% | 103,891 |
| Jul 11, 2025 | 30.12 | 30.15 | 30.04 | 30.11 | 29.73 | -0.17% | 31,131 |
| Jul 10, 2025 | 30.11 | 30.24 | 30.09 | 30.16 | 29.78 | -0.03% | 39,533 |
| Jul 9, 2025 | 30.11 | 30.21 | 30.05 | 30.17 | 29.79 | 0.60% | 60,252 |
| Jul 8, 2025 | 30.08 | 30.08 | 29.91 | 29.99 | 29.61 | -0.53% | 60,428 |
| Jul 7, 2025 | 30.29 | 30.29 | 29.96 | 30.15 | 29.77 | -0.13% | 310,523 |
| Jul 3, 2025 | 30.03 | 30.24 | 30.03 | 30.19 | 29.81 | 0.62% | 93,748 |
| Jul 2, 2025 | 29.89 | 30.01 | 29.89 | 30.01 | 29.62 | 0.22% | 76,423 |
| Jul 1, 2025 | 29.88 | 29.99 | 29.88 | 29.94 | 29.56 | -0.56% | 50,330 |
| Jun 30, 2025 | 30.09 | 30.16 | 29.97 | 30.11 | 29.53 | 0.50% | 154,299 |
| Jun 27, 2025 | 29.92 | 30.02 | 29.82 | 29.96 | 29.38 | 0.44% | 92,457 |
| Jun 26, 2025 | 29.75 | 29.85 | 29.69 | 29.83 | 29.25 | 0.67% | 137,560 |
| Jun 25, 2025 | 29.64 | 29.84 | 29.57 | 29.63 | 29.06 | 0.03% | 110,705 |
| Jun 24, 2025 | 29.59 | 29.75 | 29.48 | 29.62 | 29.05 | 0.82% | 278,474 |
| Jun 23, 2025 | 29.11 | 29.41 | 29.10 | 29.38 | 28.81 | 0.86% | 48,137 |