iShares Advantage Large Cap Income ETF (BALI)
BATS: BALI · Real-Time Price · USD
29.94
-0.17 (-0.56%)
At close: Jul 1, 2025, 4:00 PM
29.94
0.00 (0.00%)
After-hours: Jul 1, 2025, 8:00 PM EDT
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 29.88 | 29.99 | 29.88 | 29.94 | 29.94 | -0.56% | 50,227 |
| Jun 30, 2025 | 30.09 | 30.16 | 29.97 | 30.11 | 29.91 | 0.50% | 154,299 |
| Jun 27, 2025 | 29.92 | 30.02 | 29.82 | 29.96 | 29.76 | 0.44% | 92,457 |
| Jun 26, 2025 | 29.75 | 29.85 | 29.69 | 29.83 | 29.63 | 0.67% | 137,560 |
| Jun 25, 2025 | 29.64 | 29.84 | 29.57 | 29.63 | 29.43 | 0.03% | 110,705 |
| Jun 24, 2025 | 29.59 | 29.75 | 29.48 | 29.62 | 29.42 | 0.82% | 278,474 |
| Jun 23, 2025 | 29.11 | 29.41 | 29.10 | 29.38 | 29.18 | 0.86% | 48,137 |
| Jun 20, 2025 | 29.38 | 29.38 | 29.08 | 29.13 | 28.93 | -0.31% | 54,946 |
| Jun 18, 2025 | 29.32 | 29.39 | 29.19 | 29.22 | 29.02 | -0.10% | 38,168 |
| Jun 17, 2025 | 29.34 | 29.44 | 29.20 | 29.25 | 29.05 | -0.65% | 56,765 |
| Jun 16, 2025 | 29.36 | 29.53 | 29.36 | 29.44 | 29.24 | 0.58% | 61,066 |
| Jun 13, 2025 | 29.36 | 29.48 | 29.16 | 29.27 | 29.07 | -1.01% | 67,578 |
| Jun 12, 2025 | 29.31 | 29.57 | 29.28 | 29.57 | 29.37 | 0.71% | 34,119 |
| Jun 11, 2025 | 29.58 | 29.58 | 29.30 | 29.36 | 29.16 | -0.43% | 35,643 |
| Jun 10, 2025 | 29.45 | 29.54 | 29.39 | 29.49 | 29.29 | 0.37% | 39,183 |
| Jun 9, 2025 | 29.37 | 29.48 | 29.33 | 29.38 | 29.18 | 0.17% | 74,742 |
| Jun 6, 2025 | 29.27 | 29.42 | 29.25 | 29.33 | 29.13 | 0.83% | 41,015 |
| Jun 5, 2025 | 29.31 | 29.32 | 29.04 | 29.09 | 28.89 | -0.38% | 54,194 |
| Jun 4, 2025 | 29.27 | 29.29 | 29.20 | 29.20 | 29.00 | - | 129,483 |
| Jun 3, 2025 | 29.11 | 29.24 | 29.05 | 29.20 | 29.00 | 0.27% | 74,853 |
| Jun 2, 2025 | 29.01 | 29.14 | 28.80 | 29.12 | 28.92 | -0.34% | 62,051 |
| May 30, 2025 | 29.22 | 29.29 | 28.95 | 29.22 | 28.79 | 0.03% | 42,594 |
| May 29, 2025 | 29.31 | 29.31 | 29.05 | 29.21 | 28.78 | 0.48% | 52,631 |
| May 28, 2025 | 29.19 | 29.31 | 29.06 | 29.07 | 28.64 | -0.51% | 57,239 |
| May 27, 2025 | 29.05 | 29.22 | 28.95 | 29.22 | 28.79 | 1.71% | 60,859 |
| May 23, 2025 | 28.63 | 28.83 | 28.53 | 28.73 | 28.31 | -0.66% | 85,723 |
| May 22, 2025 | 28.92 | 29.07 | 28.81 | 28.92 | 28.50 | 0.10% | 46,933 |
| May 21, 2025 | 29.08 | 29.25 | 28.84 | 28.89 | 28.47 | -1.21% | 45,219 |
| May 20, 2025 | 29.18 | 29.29 | 29.11 | 29.25 | 28.82 | -0.22% | 49,938 |
| May 19, 2025 | 28.99 | 29.31 | 28.96 | 29.31 | 28.88 | 0.14% | 36,062 |
| May 16, 2025 | 29.06 | 29.31 | 29.03 | 29.27 | 28.84 | 0.76% | 48,516 |
| May 15, 2025 | 28.82 | 29.06 | 28.78 | 29.05 | 28.63 | 0.76% | 73,034 |
| May 14, 2025 | 28.93 | 28.93 | 28.79 | 28.83 | 28.41 | -0.21% | 85,145 |
| May 13, 2025 | 28.86 | 28.97 | 28.77 | 28.89 | 28.47 | 0.21% | 79,397 |
| May 12, 2025 | 28.82 | 28.85 | 28.59 | 28.83 | 28.41 | 2.74% | 104,453 |
| May 9, 2025 | 28.17 | 28.18 | 28.01 | 28.06 | 27.65 | -0.07% | 38,681 |
| May 8, 2025 | 28.17 | 28.31 | 27.97 | 28.08 | 27.67 | 0.39% | 103,984 |
| May 7, 2025 | 27.89 | 28.09 | 27.81 | 27.97 | 27.56 | 0.14% | 358,330 |
| May 6, 2025 | 27.95 | 28.09 | 27.87 | 27.93 | 27.52 | -0.60% | 52,149 |
| May 5, 2025 | 28.14 | 28.26 | 28.04 | 28.10 | 27.69 | -0.50% | 50,613 |
| May 2, 2025 | 28.24 | 28.29 | 28.11 | 28.24 | 27.83 | 1.07% | 86,657 |
| May 1, 2025 | 28.03 | 28.18 | 27.94 | 27.94 | 27.53 | -0.75% | 59,720 |
| Apr 30, 2025 | 27.88 | 28.25 | 27.50 | 28.15 | 27.36 | 0.14% | 126,614 |
| Apr 29, 2025 | 27.90 | 28.15 | 27.86 | 28.11 | 27.33 | 0.46% | 29,552 |
| Apr 28, 2025 | 28.00 | 28.05 | 27.70 | 27.98 | 27.20 | 0.14% | 52,535 |
| Apr 25, 2025 | 27.78 | 27.95 | 27.62 | 27.94 | 27.16 | 0.65% | 70,375 |
| Apr 24, 2025 | 27.19 | 27.76 | 27.17 | 27.76 | 26.99 | 1.91% | 63,177 |
| Apr 23, 2025 | 27.36 | 27.57 | 27.13 | 27.24 | 26.48 | 1.38% | 40,344 |
| Apr 22, 2025 | 26.48 | 26.93 | 26.48 | 26.87 | 26.12 | 2.17% | 257,791 |
| Apr 21, 2025 | 26.68 | 26.68 | 26.01 | 26.30 | 25.57 | -2.19% | 135,387 |