iShares U.S. Large Cap Premium Income Active ETF (BALI)
BATS: BALI · Real-Time Price · USD
31.76
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.80 | 31.80 | 31.70 | 31.76 | 31.76 | 0.09% | 7,083 |
| Dec 4, 2025 | 31.86 | 31.86 | 31.60 | 31.73 | 31.73 | -0.03% | 16,068 |
| Dec 3, 2025 | 31.66 | 31.78 | 31.62 | 31.74 | 31.74 | 0.22% | 17,408 |
| Dec 2, 2025 | 31.74 | 31.82 | 31.60 | 31.67 | 31.67 | 0.13% | 13,523 |
| Dec 1, 2025 | 31.86 | 31.86 | 31.56 | 31.63 | 31.63 | -1.16% | 16,149 |
| Nov 28, 2025 | 31.88 | 32.01 | 31.87 | 32.00 | 31.75 | 0.41% | 65,990 |
| Nov 26, 2025 | 31.77 | 31.93 | 31.70 | 31.87 | 31.62 | 0.70% | 115,645 |
| Nov 25, 2025 | 31.44 | 31.70 | 31.24 | 31.65 | 31.40 | 0.86% | 226,703 |
| Nov 24, 2025 | 31.22 | 31.42 | 31.10 | 31.38 | 31.14 | 1.16% | 148,558 |
| Nov 21, 2025 | 30.82 | 31.27 | 30.74 | 31.02 | 30.78 | 0.88% | 154,197 |
| Nov 20, 2025 | 31.56 | 31.67 | 30.72 | 30.75 | 30.51 | -1.19% | 160,773 |
| Nov 19, 2025 | 31.11 | 31.29 | 30.96 | 31.12 | 30.88 | 0.19% | 137,027 |
| Nov 18, 2025 | 31.15 | 31.23 | 30.87 | 31.06 | 30.82 | -0.83% | 163,249 |
| Nov 17, 2025 | 31.50 | 31.63 | 31.18 | 31.32 | 31.08 | -0.67% | 179,468 |
| Nov 14, 2025 | 31.25 | 31.68 | 31.23 | 31.53 | 31.28 | -0.06% | 117,859 |
| Nov 13, 2025 | 31.87 | 31.88 | 31.49 | 31.55 | 31.30 | -1.04% | 161,496 |
| Nov 12, 2025 | 31.89 | 31.96 | 31.78 | 31.88 | 31.63 | -0.09% | 196,239 |
| Nov 11, 2025 | 31.75 | 31.96 | 31.48 | 31.91 | 31.66 | 0.47% | 220,054 |
| Nov 10, 2025 | 31.66 | 31.78 | 31.49 | 31.76 | 31.51 | 1.21% | 154,118 |
| Nov 7, 2025 | 31.28 | 31.41 | 30.98 | 31.38 | 31.14 | 0.03% | 75,458 |
| Nov 6, 2025 | 31.62 | 31.76 | 31.24 | 31.37 | 31.13 | -0.76% | 250,055 |
| Nov 5, 2025 | 31.54 | 31.79 | 31.48 | 31.61 | 31.36 | 0.16% | 134,999 |
| Nov 4, 2025 | 31.55 | 31.72 | 31.49 | 31.56 | 31.31 | -0.88% | 162,785 |
| Nov 3, 2025 | 31.97 | 32.05 | 31.70 | 31.84 | 31.59 | -0.41% | 103,233 |
| Oct 31, 2025 | 32.08 | 32.08 | 31.85 | 31.97 | 31.53 | 0.31% | 263,722 |
| Oct 30, 2025 | 31.95 | 32.07 | 31.85 | 31.87 | 31.43 | -0.59% | 138,194 |
| Oct 29, 2025 | 32.14 | 32.18 | 31.84 | 32.06 | 31.62 | 0.03% | 167,081 |
| Oct 28, 2025 | 32.07 | 32.21 | 31.94 | 32.05 | 31.61 | 0.22% | 111,612 |
| Oct 27, 2025 | 31.92 | 31.99 | 31.85 | 31.98 | 31.54 | 1.17% | 94,511 |
| Oct 24, 2025 | 31.61 | 31.67 | 31.58 | 31.61 | 31.17 | 0.38% | 145,095 |
| Oct 23, 2025 | 31.46 | 31.58 | 31.35 | 31.49 | 31.05 | 0.22% | 157,108 |
| Oct 22, 2025 | 31.54 | 31.57 | 31.18 | 31.42 | 30.99 | -0.44% | 144,543 |
| Oct 21, 2025 | 31.57 | 31.59 | 31.45 | 31.56 | 31.12 | -0.06% | 194,541 |
| Oct 20, 2025 | 31.42 | 31.65 | 31.42 | 31.58 | 31.14 | 0.89% | 168,208 |
| Oct 17, 2025 | 31.00 | 31.36 | 30.94 | 31.30 | 30.87 | 0.68% | 152,099 |
| Oct 16, 2025 | 31.39 | 31.41 | 30.94 | 31.09 | 30.66 | -0.67% | 186,672 |
| Oct 15, 2025 | 31.45 | 31.50 | 31.08 | 31.30 | 30.87 | 0.10% | 128,367 |
| Oct 14, 2025 | 31.09 | 31.42 | 30.90 | 31.27 | 30.84 | -0.16% | 207,341 |
| Oct 13, 2025 | 31.26 | 31.33 | 31.08 | 31.32 | 30.89 | 1.42% | 147,670 |
| Oct 10, 2025 | 31.73 | 31.79 | 30.85 | 30.88 | 30.45 | -2.49% | 197,006 |
| Oct 9, 2025 | 31.75 | 31.75 | 31.55 | 31.67 | 31.23 | -0.28% | 152,600 |
| Oct 8, 2025 | 31.70 | 31.79 | 31.59 | 31.76 | 31.32 | 0.60% | 2,673,965 |
| Oct 7, 2025 | 31.67 | 31.74 | 31.54 | 31.57 | 31.13 | -0.43% | 153,389 |
| Oct 6, 2025 | 31.68 | 31.74 | 31.60 | 31.71 | 31.27 | 0.17% | 82,934 |
| Oct 3, 2025 | 31.69 | 31.79 | 31.63 | 31.65 | 31.21 | -0.03% | 283,921 |
| Oct 2, 2025 | 31.70 | 31.70 | 31.53 | 31.66 | 31.22 | - | 226,436 |
| Oct 1, 2025 | 31.51 | 31.69 | 31.44 | 31.66 | 31.22 | -0.25% | 76,673 |
| Sep 30, 2025 | 31.58 | 31.83 | 31.58 | 31.74 | 31.11 | 0.13% | 84,730 |
| Sep 29, 2025 | 31.76 | 31.76 | 31.62 | 31.70 | 31.07 | 0.22% | 119,912 |
| Sep 26, 2025 | 31.58 | 31.64 | 31.46 | 31.63 | 31.01 | 0.48% | 103,914 |
| Sep 25, 2025 | 31.41 | 31.52 | 31.30 | 31.48 | 30.86 | -0.22% | 131,405 |
| Sep 24, 2025 | 31.65 | 31.67 | 31.47 | 31.55 | 30.93 | -0.28% | 248,717 |
| Sep 23, 2025 | 31.75 | 31.75 | 31.56 | 31.64 | 31.02 | -0.28% | 190,332 |
| Sep 22, 2025 | 31.61 | 31.76 | 31.57 | 31.73 | 31.10 | 0.25% | 115,779 |
| Sep 19, 2025 | 31.61 | 31.69 | 31.48 | 31.65 | 31.03 | 0.41% | 74,400 |
| Sep 18, 2025 | 31.55 | 31.58 | 31.41 | 31.52 | 30.90 | 0.41% | 163,105 |
| Sep 17, 2025 | 31.35 | 31.52 | 31.25 | 31.39 | 30.77 | -0.03% | 77,432 |
| Sep 16, 2025 | 31.56 | 31.56 | 31.37 | 31.40 | 30.78 | -0.19% | 131,747 |
| Sep 15, 2025 | 31.49 | 31.52 | 31.44 | 31.46 | 30.84 | 0.10% | 202,621 |
| Sep 12, 2025 | 31.43 | 31.47 | 31.35 | 31.43 | 30.81 | 0.03% | 84,567 |
| Sep 11, 2025 | 31.22 | 31.50 | 31.15 | 31.42 | 30.80 | 0.93% | 206,611 |
| Sep 10, 2025 | 31.25 | 31.25 | 31.10 | 31.13 | 30.52 | -0.16% | 65,325 |
| Sep 9, 2025 | 31.11 | 31.20 | 31.02 | 31.18 | 30.57 | 0.26% | 76,348 |
| Sep 8, 2025 | 31.10 | 31.17 | 31.01 | 31.10 | 30.49 | 0.23% | 140,263 |
| Sep 5, 2025 | 31.21 | 31.21 | 30.87 | 31.03 | 30.42 | -0.26% | 111,176 |
| Sep 4, 2025 | 30.96 | 31.17 | 30.90 | 31.11 | 30.50 | 0.68% | 103,286 |
| Sep 3, 2025 | 30.82 | 30.90 | 30.75 | 30.90 | 30.29 | 0.59% | 96,537 |
| Sep 2, 2025 | 30.62 | 30.72 | 30.41 | 30.72 | 30.11 | -0.97% | 188,542 |
| Aug 29, 2025 | 31.07 | 31.09 | 30.90 | 31.02 | 30.23 | -0.45% | 89,656 |
| Aug 28, 2025 | 31.08 | 31.19 | 30.98 | 31.16 | 30.36 | 0.35% | 120,878 |
| Aug 27, 2025 | 30.98 | 31.18 | 30.95 | 31.05 | 30.26 | 0.16% | 245,947 |
| Aug 26, 2025 | 30.88 | 31.00 | 30.81 | 31.00 | 30.21 | 0.29% | 239,338 |
| Aug 25, 2025 | 30.97 | 31.00 | 30.90 | 30.91 | 30.12 | -0.32% | 367,873 |
| Aug 22, 2025 | 30.75 | 31.03 | 30.75 | 31.01 | 30.22 | 1.11% | 38,029 |
| Aug 21, 2025 | 30.67 | 30.73 | 30.60 | 30.67 | 29.88 | -0.26% | 93,350 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.54 | 30.75 | 29.96 | -0.10% | 59,119 |
| Aug 19, 2025 | 30.93 | 30.93 | 30.71 | 30.78 | 29.99 | -0.50% | 69,509 |
| Aug 18, 2025 | 30.94 | 30.98 | 30.87 | 30.94 | 30.14 | -0.05% | 65,436 |
| Aug 15, 2025 | 31.10 | 31.10 | 30.90 | 30.95 | 30.16 | -0.23% | 40,153 |
| Aug 14, 2025 | 30.92 | 31.09 | 30.90 | 31.02 | 30.23 | 0.13% | 60,751 |
| Aug 13, 2025 | 30.91 | 30.99 | 30.88 | 30.98 | 30.19 | 0.32% | 140,657 |
| Aug 12, 2025 | 30.75 | 30.88 | 30.65 | 30.88 | 30.09 | 0.68% | 83,936 |
| Aug 11, 2025 | 30.76 | 30.78 | 30.60 | 30.67 | 29.88 | -0.20% | 63,209 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.57 | 30.73 | 29.94 | 0.82% | 47,123 |
| Aug 7, 2025 | 30.63 | 30.63 | 30.34 | 30.48 | 29.70 | 0.10% | 84,548 |
| Aug 6, 2025 | 30.28 | 30.53 | 30.23 | 30.45 | 29.67 | 0.79% | 71,301 |
| Aug 5, 2025 | 30.35 | 30.38 | 30.20 | 30.21 | 29.44 | -0.18% | 78,566 |
| Aug 4, 2025 | 30.00 | 30.27 | 30.00 | 30.27 | 29.49 | 1.39% | 46,950 |
| Aug 1, 2025 | 30.07 | 30.07 | 29.75 | 29.85 | 29.09 | -2.16% | 70,476 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.43 | 30.51 | 29.53 | -0.33% | 112,329 |
| Jul 30, 2025 | 30.72 | 30.75 | 30.46 | 30.61 | 29.63 | -0.13% | 48,498 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.62 | 30.65 | 29.67 | 0.10% | 63,021 |
| Jul 28, 2025 | 30.77 | 30.77 | 30.61 | 30.62 | 29.64 | -0.40% | 64,402 |
| Jul 25, 2025 | 30.71 | 30.78 | 30.66 | 30.74 | 29.76 | 0.30% | 51,762 |
| Jul 24, 2025 | 30.57 | 30.81 | 30.57 | 30.65 | 29.67 | 0.29% | 44,001 |
| Jul 23, 2025 | 30.50 | 30.57 | 30.38 | 30.56 | 29.58 | 0.46% | 46,116 |
| Jul 22, 2025 | 30.37 | 30.47 | 30.30 | 30.42 | 29.44 | 0.23% | 63,317 |
| Jul 21, 2025 | 30.27 | 30.49 | 30.27 | 30.35 | 29.38 | 0.26% | 154,912 |
| Jul 18, 2025 | 30.42 | 30.42 | 30.22 | 30.27 | 29.30 | -0.16% | 45,923 |
| Jul 17, 2025 | 30.13 | 30.35 | 30.12 | 30.32 | 29.35 | 0.80% | 75,329 |