iShares U.S. Large Cap Premium Income Active ETF (BALI)
BATS: BALI · Real-Time Price · USD
31.91
-0.02 (-0.06%)
At close: Jan 8, 2026, 4:00 PM EST
31.91
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.93 | 31.94 | 31.85 | 31.91 | 31.91 | -0.06% | 18,444 |
| Jan 7, 2026 | 32.05 | 32.12 | 31.90 | 31.93 | 31.93 | -0.16% | 14,896 |
| Jan 6, 2026 | 31.86 | 32.01 | 31.86 | 31.98 | 31.98 | 0.47% | 4,824 |
| Jan 5, 2026 | 31.80 | 31.84 | 31.75 | 31.83 | 31.83 | 0.51% | 10,128 |
| Jan 2, 2026 | 31.81 | 31.81 | 31.53 | 31.67 | 31.67 | -0.03% | 138,157 |
| Dec 31, 2025 | 31.90 | 31.90 | 31.65 | 31.68 | 31.68 | -0.60% | 174,564 |
| Dec 30, 2025 | 31.92 | 31.92 | 31.81 | 31.87 | 31.87 | -0.75% | 163,670 |
| Dec 29, 2025 | 32.05 | 32.14 | 32.01 | 32.11 | 31.89 | -0.28% | 96,270 |
| Dec 26, 2025 | 32.19 | 32.23 | 32.14 | 32.20 | 31.98 | - | 176,307 |
| Dec 24, 2025 | 32.12 | 32.23 | 32.07 | 32.20 | 31.98 | 0.37% | 61,118 |
| Dec 23, 2025 | 31.92 | 32.18 | 31.92 | 32.08 | 31.86 | 0.50% | 184,028 |
| Dec 22, 2025 | 31.92 | 31.97 | 31.80 | 31.92 | 31.70 | 0.47% | 141,937 |
| Dec 19, 2025 | 31.58 | 31.81 | 31.58 | 31.77 | 31.55 | 0.86% | 176,333 |
| Dec 18, 2025 | 31.53 | 31.66 | 31.42 | 31.50 | 31.28 | 0.70% | 121,514 |
| Dec 17, 2025 | 31.61 | 31.61 | 31.28 | 31.28 | 31.06 | -0.79% | 122,405 |
| Dec 16, 2025 | 31.57 | 31.59 | 31.36 | 31.53 | 31.31 | -0.25% | 127,114 |
| Dec 15, 2025 | 31.80 | 31.80 | 31.55 | 31.61 | 31.39 | -0.13% | 155,576 |
| Dec 12, 2025 | 31.90 | 31.90 | 31.53 | 31.65 | 31.43 | -0.91% | 153,035 |
| Dec 11, 2025 | 31.78 | 31.94 | 31.63 | 31.94 | 31.72 | 0.35% | 192,138 |
| Dec 10, 2025 | 31.68 | 31.88 | 31.58 | 31.83 | 31.61 | 0.38% | 155,631 |
| Dec 9, 2025 | 31.70 | 31.73 | 31.66 | 31.71 | 31.49 | 0.03% | 145,930 |
| Dec 8, 2025 | 31.89 | 31.89 | 31.60 | 31.70 | 31.48 | -0.19% | 162,243 |
| Dec 5, 2025 | 31.80 | 31.83 | 31.69 | 31.76 | 31.54 | 0.09% | 224,801 |
| Dec 4, 2025 | 31.86 | 31.86 | 31.56 | 31.73 | 31.51 | -0.03% | 141,230 |
| Dec 3, 2025 | 31.66 | 31.79 | 31.58 | 31.74 | 31.52 | 0.22% | 200,755 |
| Dec 2, 2025 | 31.74 | 31.82 | 31.58 | 31.67 | 31.45 | 0.13% | 212,351 |
| Dec 1, 2025 | 31.72 | 31.75 | 31.54 | 31.63 | 31.41 | -1.16% | 135,179 |
| Nov 28, 2025 | 31.88 | 32.01 | 31.87 | 32.00 | 31.53 | 0.41% | 65,990 |
| Nov 26, 2025 | 31.77 | 31.93 | 31.70 | 31.87 | 31.40 | 0.70% | 115,645 |
| Nov 25, 2025 | 31.44 | 31.70 | 31.24 | 31.65 | 31.19 | 0.86% | 226,703 |
| Nov 24, 2025 | 31.22 | 31.42 | 31.10 | 31.38 | 30.92 | 1.16% | 148,558 |
| Nov 21, 2025 | 30.82 | 31.27 | 30.74 | 31.02 | 30.57 | 0.88% | 154,197 |
| Nov 20, 2025 | 31.56 | 31.67 | 30.72 | 30.75 | 30.30 | -1.19% | 160,773 |
| Nov 19, 2025 | 31.11 | 31.29 | 30.96 | 31.12 | 30.66 | 0.19% | 137,027 |
| Nov 18, 2025 | 31.15 | 31.23 | 30.87 | 31.06 | 30.60 | -0.83% | 163,249 |
| Nov 17, 2025 | 31.50 | 31.63 | 31.18 | 31.32 | 30.86 | -0.67% | 179,468 |
| Nov 14, 2025 | 31.25 | 31.68 | 31.23 | 31.53 | 31.07 | -0.06% | 117,859 |
| Nov 13, 2025 | 31.87 | 31.88 | 31.49 | 31.55 | 31.09 | -1.04% | 161,496 |
| Nov 12, 2025 | 31.89 | 31.96 | 31.78 | 31.88 | 31.41 | -0.09% | 196,239 |
| Nov 11, 2025 | 31.75 | 31.96 | 31.48 | 31.91 | 31.44 | 0.47% | 220,054 |
| Nov 10, 2025 | 31.66 | 31.78 | 31.49 | 31.76 | 31.29 | 1.21% | 154,118 |
| Nov 7, 2025 | 31.28 | 31.41 | 30.98 | 31.38 | 30.92 | 0.03% | 75,458 |
| Nov 6, 2025 | 31.62 | 31.76 | 31.24 | 31.37 | 30.91 | -0.76% | 250,055 |
| Nov 5, 2025 | 31.54 | 31.79 | 31.48 | 31.61 | 31.15 | 0.16% | 134,999 |
| Nov 4, 2025 | 31.55 | 31.72 | 31.49 | 31.56 | 31.10 | -0.88% | 162,785 |
| Nov 3, 2025 | 31.97 | 32.05 | 31.70 | 31.84 | 31.37 | -0.41% | 103,233 |
| Oct 31, 2025 | 32.08 | 32.08 | 31.85 | 31.97 | 31.31 | 0.31% | 263,722 |
| Oct 30, 2025 | 31.95 | 32.07 | 31.85 | 31.87 | 31.21 | -0.59% | 138,194 |
| Oct 29, 2025 | 32.14 | 32.18 | 31.84 | 32.06 | 31.40 | 0.03% | 167,081 |
| Oct 28, 2025 | 32.07 | 32.21 | 31.94 | 32.05 | 31.39 | 0.22% | 111,612 |