iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
31.64
-0.12 (-0.38%)
Oct 9, 2025, 4:00 PM EDT - Market closed
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.75 | 31.75 | 31.55 | 31.63 | - | -0.41% | 114,250 |
| 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 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.54 | 30.75 | 30.38 | -0.10% | 59,119 |
| Aug 19, 2025 | 30.93 | 30.93 | 30.71 | 30.78 | 30.41 | -0.50% | 69,509 |
| Aug 18, 2025 | 30.94 | 30.98 | 30.87 | 30.94 | 30.57 | -0.05% | 65,436 |
| Aug 15, 2025 | 31.10 | 31.10 | 30.90 | 30.95 | 30.58 | -0.23% | 40,153 |
| Aug 14, 2025 | 30.92 | 31.09 | 30.90 | 31.02 | 30.65 | 0.13% | 60,751 |
| Aug 13, 2025 | 30.91 | 30.99 | 30.88 | 30.98 | 30.61 | 0.32% | 140,657 |
| Aug 12, 2025 | 30.75 | 30.88 | 30.65 | 30.88 | 30.51 | 0.68% | 83,936 |
| Aug 11, 2025 | 30.76 | 30.78 | 30.60 | 30.67 | 30.30 | -0.20% | 63,209 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.57 | 30.73 | 30.36 | 0.82% | 47,123 |
| Aug 7, 2025 | 30.63 | 30.63 | 30.34 | 30.48 | 30.12 | 0.10% | 84,548 |
| Aug 6, 2025 | 30.28 | 30.53 | 30.23 | 30.45 | 30.09 | 0.79% | 71,301 |
| Aug 5, 2025 | 30.35 | 30.38 | 30.20 | 30.21 | 29.85 | -0.18% | 78,566 |
| Aug 4, 2025 | 30.00 | 30.27 | 30.00 | 30.27 | 29.90 | 1.39% | 46,950 |
| Aug 1, 2025 | 30.07 | 30.07 | 29.75 | 29.85 | 29.49 | -2.16% | 70,476 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.43 | 30.51 | 29.94 | -0.33% | 112,329 |