iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
30.93
-0.01 (-0.03%)
Nov 20, 2024, 3:59 PM EST - Market closed
BALI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 30.85 | 30.94 | 30.68 | 30.93 | 30.93 | -0.03% | 43,486 |
Nov 19, 2024 | 30.65 | 30.97 | 30.65 | 30.94 | 30.94 | 0.45% | 45,711 |
Nov 18, 2024 | 30.68 | 30.89 | 30.68 | 30.80 | 30.80 | 0.31% | 31,183 |
Nov 15, 2024 | 30.98 | 30.98 | 30.63 | 30.71 | 30.71 | -1.37% | 57,150 |
Nov 14, 2024 | 31.36 | 31.36 | 31.06 | 31.13 | 31.13 | -0.64% | 131,625 |
Nov 13, 2024 | 31.36 | 31.50 | 31.24 | 31.33 | 31.33 | 0.14% | 92,945 |
Nov 12, 2024 | 31.35 | 31.35 | 31.21 | 31.29 | 31.29 | -0.17% | 45,084 |
Nov 11, 2024 | 31.54 | 31.54 | 31.27 | 31.34 | 31.34 | 0.11% | 61,346 |
Nov 8, 2024 | 31.17 | 31.48 | 31.17 | 31.31 | 31.31 | 0.18% | 68,104 |
Nov 7, 2024 | 30.96 | 31.28 | 30.96 | 31.25 | 31.25 | 1.10% | 51,567 |
Nov 6, 2024 | 30.90 | 30.94 | 30.60 | 30.91 | 30.91 | 2.08% | 89,809 |
Nov 5, 2024 | 30.04 | 30.33 | 30.04 | 30.28 | 30.28 | 1.19% | 32,457 |
Nov 4, 2024 | 29.98 | 30.06 | 29.78 | 29.93 | 29.93 | -0.28% | 122,306 |
Nov 1, 2024 | 30.04 | 30.20 | 30.00 | 30.01 | 30.01 | 0.07% | 61,639 |
Oct 31, 2024 | 30.36 | 30.40 | 29.99 | 29.99 | 29.86 | -1.70% | 296,749 |
Oct 30, 2024 | 30.58 | 30.76 | 30.45 | 30.51 | 30.38 | -0.09% | 2,177,355 |
Oct 29, 2024 | 30.45 | 30.60 | 30.35 | 30.54 | 30.41 | 0.15% | 13,585 |
Oct 28, 2024 | 30.60 | 30.60 | 30.46 | 30.49 | 30.36 | 0.36% | 15,808 |
Oct 25, 2024 | 30.54 | 30.81 | 30.38 | 30.38 | 30.25 | -0.23% | 21,015 |
Oct 24, 2024 | 30.40 | 30.45 | 30.33 | 30.45 | 30.32 | 0.30% | 16,379 |
Oct 23, 2024 | 30.57 | 30.57 | 30.17 | 30.36 | 30.23 | -0.88% | 22,691 |
Oct 22, 2024 | 30.46 | 30.65 | 30.46 | 30.63 | 30.50 | 0.28% | 27,915 |
Oct 21, 2024 | 30.65 | 30.65 | 30.47 | 30.54 | 30.42 | -0.32% | 21,900 |
Oct 18, 2024 | 30.63 | 30.70 | 30.53 | 30.64 | 30.51 | 0.17% | 19,579 |
Oct 17, 2024 | 30.61 | 30.66 | 30.55 | 30.59 | 30.46 | 0.04% | 9,968 |
Oct 16, 2024 | 30.48 | 30.71 | 30.40 | 30.58 | 30.45 | 0.51% | 54,898 |
Oct 15, 2024 | 30.55 | 30.64 | 30.40 | 30.42 | 30.30 | -0.47% | 16,780 |
Oct 14, 2024 | 30.46 | 30.57 | 30.44 | 30.57 | 30.44 | 0.84% | 15,750 |
Oct 11, 2024 | 30.24 | 30.34 | 30.21 | 30.32 | 30.19 | 0.15% | 40,620 |
Oct 10, 2024 | 30.25 | 30.27 | 30.13 | 30.27 | 30.14 | 0.13% | 193,839 |
Oct 9, 2024 | 30.05 | 30.23 | 30.04 | 30.23 | 30.10 | 0.73% | 16,072 |
Oct 8, 2024 | 29.83 | 30.03 | 29.83 | 30.01 | 29.88 | 0.74% | 33,662 |
Oct 7, 2024 | 30.04 | 30.04 | 29.74 | 29.79 | 29.67 | -0.93% | 12,820 |
Oct 4, 2024 | 30.07 | 30.07 | 29.85 | 30.07 | 29.94 | 0.77% | 24,971 |
Oct 3, 2024 | 29.90 | 29.91 | 29.76 | 29.84 | 29.71 | -0.33% | 10,197 |
Oct 2, 2024 | 29.89 | 29.97 | 29.77 | 29.94 | 29.81 | -0.05% | 467,441 |
Oct 1, 2024 | 30.18 | 30.18 | 29.87 | 29.96 | 29.83 | -1.37% | 10,523 |
Sep 30, 2024 | 30.26 | 30.37 | 30.08 | 30.37 | 30.04 | 0.38% | 11,028 |
Sep 27, 2024 | 30.37 | 30.37 | 30.20 | 30.26 | 29.93 | -0.19% | 6,450 |
Sep 26, 2024 | 30.36 | 30.86 | 30.23 | 30.32 | 29.99 | 0.29% | 15,882 |
Sep 25, 2024 | 30.35 | 30.36 | 30.18 | 30.23 | 29.90 | -0.10% | 12,592 |
Sep 24, 2024 | 30.37 | 30.66 | 30.16 | 30.26 | 29.93 | 0.02% | 13,743 |
Sep 23, 2024 | 30.27 | 30.29 | 30.17 | 30.25 | 29.92 | 0.23% | 16,364 |
Sep 20, 2024 | 30.24 | 30.26 | 30.08 | 30.18 | 29.85 | 0.04% | 17,938 |
Sep 19, 2024 | 30.14 | 30.29 | 30.14 | 30.17 | 29.84 | 1.07% | 13,542 |
Sep 18, 2024 | 29.96 | 31.27 | 29.70 | 29.85 | 29.53 | -0.05% | 10,706 |
Sep 17, 2024 | 30.04 | 30.48 | 29.83 | 29.87 | 29.54 | -0.07% | 18,493 |
Sep 16, 2024 | 29.86 | 29.92 | 29.77 | 29.89 | 29.56 | 0.23% | 24,442 |
Sep 13, 2024 | 29.76 | 29.86 | 29.76 | 29.82 | 29.49 | 0.43% | 4,886 |
Sep 12, 2024 | 29.56 | 29.69 | 29.43 | 29.69 | 29.37 | 0.54% | 13,940 |
Sep 11, 2024 | 29.28 | 29.53 | 28.82 | 29.53 | 29.21 | 0.96% | 10,582 |
Sep 10, 2024 | 29.25 | 29.27 | 29.01 | 29.25 | 28.93 | 0.51% | 19,733 |
Sep 9, 2024 | 29.05 | 29.12 | 29.00 | 29.10 | 28.79 | 0.93% | 8,702 |
Sep 6, 2024 | 29.27 | 29.27 | 28.83 | 28.84 | 28.52 | -1.52% | 12,204 |
Sep 5, 2024 | 29.29 | 29.36 | 29.14 | 29.28 | 28.96 | -0.03% | 14,712 |
Sep 4, 2024 | 29.30 | 29.40 | 29.25 | 29.29 | 28.97 | -0.14% | 7,296 |
Sep 3, 2024 | 29.84 | 29.84 | 29.18 | 29.33 | 29.01 | -2.48% | 48,682 |
Aug 30, 2024 | 29.98 | 30.08 | 29.81 | 30.08 | 29.52 | 0.62% | 15,728 |
Aug 29, 2024 | 30.01 | 30.10 | 29.78 | 29.89 | 29.34 | 0.12% | 30,678 |
Aug 28, 2024 | 29.97 | 29.97 | 29.64 | 29.86 | 29.30 | -0.35% | 13,539 |
Aug 27, 2024 | 29.83 | 30.12 | 29.83 | 29.96 | 29.41 | 0.07% | 45,017 |
Aug 26, 2024 | 30.05 | 30.06 | 28.00 | 29.94 | 29.39 | -0.10% | 31,594 |
Aug 23, 2024 | 29.89 | 29.99 | 29.77 | 29.97 | 29.42 | 0.88% | 12,656 |
Aug 22, 2024 | 30.02 | 30.02 | 29.67 | 29.71 | 29.16 | -0.58% | 16,263 |
Aug 21, 2024 | 29.86 | 29.94 | 29.78 | 29.88 | 29.33 | 0.27% | 5,392 |
Aug 20, 2024 | 29.82 | 29.88 | 29.76 | 29.81 | 29.26 | -0.08% | 10,884 |
Aug 19, 2024 | 29.72 | 29.83 | 29.58 | 29.83 | 29.28 | 0.93% | 23,042 |
Aug 16, 2024 | 29.49 | 29.60 | 29.43 | 29.56 | 29.01 | 0.22% | 7,594 |
Aug 15, 2024 | 29.44 | 29.49 | 29.31 | 29.49 | 28.95 | 1.20% | 57,829 |
Aug 14, 2024 | 29.12 | 29.17 | 28.97 | 29.14 | 28.60 | 0.69% | 20,865 |
Aug 13, 2024 | 28.70 | 28.99 | 28.69 | 28.94 | 28.41 | 1.43% | 31,567 |
Aug 12, 2024 | 28.51 | 28.66 | 28.51 | 28.53 | 28.00 | -0.21% | 28,269 |
Aug 9, 2024 | 28.48 | 28.61 | 28.46 | 28.59 | 28.06 | 0.32% | 6,308 |
Aug 8, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 27.97 | 1.86% | 29,234 |
Aug 7, 2024 | 28.35 | 28.49 | 27.97 | 27.98 | 27.46 | -0.29% | 16,097 |
Aug 6, 2024 | 27.96 | 28.37 | 27.91 | 28.06 | 27.54 | 0.86% | 43,075 |
Aug 5, 2024 | 27.45 | 28.10 | 27.45 | 27.82 | 27.31 | -2.86% | 29,050 |
Aug 2, 2024 | 28.77 | 28.84 | 28.42 | 28.64 | 28.11 | -1.48% | 40,458 |
Aug 1, 2024 | 29.53 | 29.57 | 28.89 | 29.07 | 28.53 | -1.76% | 33,157 |
Jul 31, 2024 | 29.51 | 29.67 | 29.46 | 29.59 | 28.86 | 1.02% | 17,247 |
Jul 30, 2024 | 29.52 | 29.52 | 29.17 | 29.29 | 28.56 | -0.48% | 15,250 |
Jul 29, 2024 | 29.44 | 29.47 | 29.31 | 29.43 | 28.70 | 0.36% | 13,843 |
Jul 26, 2024 | 29.30 | 29.47 | 29.21 | 29.33 | 28.60 | 0.77% | 5,726 |
Jul 25, 2024 | 29.23 | 29.46 | 29.06 | 29.10 | 28.38 | -0.51% | 19,225 |
Jul 24, 2024 | 29.42 | 29.42 | 29.23 | 29.25 | 28.52 | -1.69% | 20,367 |
Jul 23, 2024 | 29.90 | 29.90 | 29.75 | 29.75 | 29.02 | -0.49% | 13,100 |
Jul 22, 2024 | 29.94 | 29.94 | 29.72 | 29.90 | 29.16 | 1.01% | 14,907 |
Jul 19, 2024 | 29.86 | 29.86 | 29.56 | 29.60 | 28.87 | -1.00% | 15,514 |
Jul 18, 2024 | 29.99 | 30.14 | 29.79 | 29.90 | 29.16 | -0.73% | 25,354 |
Jul 17, 2024 | 30.13 | 30.16 | 30.05 | 30.12 | 29.37 | -0.76% | 15,220 |
Jul 16, 2024 | 30.29 | 30.35 | 30.22 | 30.35 | 29.60 | 0.40% | 28,867 |
Jul 15, 2024 | 30.29 | 30.34 | 30.23 | 30.23 | 29.48 | 0.57% | 9,694 |
Jul 12, 2024 | 29.96 | 30.28 | 29.96 | 30.06 | 29.31 | 0.37% | 34,155 |
Jul 11, 2024 | 30.13 | 30.14 | 29.92 | 29.95 | 29.21 | -0.79% | 18,344 |
Jul 10, 2024 | 29.97 | 30.19 | 29.97 | 30.19 | 29.44 | 1.00% | 11,741 |
Jul 9, 2024 | 29.86 | 29.89 | 29.86 | 29.89 | 29.15 | 0.13% | 1,971 |
Jul 8, 2024 | 29.86 | 29.97 | 29.82 | 29.85 | 29.11 | 0.07% | 33,583 |
Jul 5, 2024 | 29.68 | 29.85 | 29.67 | 29.83 | 29.09 | 0.61% | 7,999 |
Jul 3, 2024 | 29.60 | 29.65 | 29.53 | 29.65 | 28.91 | 0.35% | 12,022 |
Jul 2, 2024 | 29.41 | 29.55 | 29.37 | 29.55 | 28.81 | 0.26% | 11,819 |