iShares U.S. Large Cap Premium Income Active ETF (BALI)

BATS: BALI · Real-Time Price · USD

32.69

-0.07 (-0.21%)

At close: Apr 28, 2026, 4:00 PM EDT

32.76

+0.07 (0.21%)

After-hours: Apr 28, 2026, 6:13 PM EDT

BALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.71	32.71	32.59	32.69	32.69	-0.21%	22,991
Apr 27, 2026	32.73	32.80	32.67	32.76	32.76	0.09%	407,390
Apr 24, 2026	32.67	32.90	32.52	32.73	32.73	0.71%	211,944
Apr 23, 2026	32.57	32.62	32.25	32.50	32.50	-0.40%	339,880
Apr 22, 2026	32.57	32.73	32.47	32.63	32.63	0.87%	4,543,409
Apr 21, 2026	32.69	32.69	32.31	32.35	32.35	-0.58%	151,909
Apr 20, 2026	32.67	32.67	32.49	32.54	32.54	-0.97%	288,451
Apr 17, 2026	32.61	32.86	32.52	32.86	32.86	1.51%	615,985
Apr 16, 2026	32.50	32.50	32.24	32.37	32.37	0.12%	164,651
Apr 15, 2026	32.19	32.36	32.09	32.33	32.33	0.50%	216,660
Apr 14, 2026	31.89	32.17	31.86	32.17	32.17	1.26%	688,565
Apr 13, 2026	31.53	31.79	31.45	31.77	31.77	0.73%	342,725
Apr 10, 2026	31.74	31.74	31.52	31.54	31.54	-0.13%	131,472
Apr 9, 2026	31.36	31.64	31.36	31.58	31.58	0.54%	284,505
Apr 8, 2026	31.47	31.47	31.22	31.41	31.41	1.88%	140,718
Apr 7, 2026	30.83	30.83	30.50	30.83	30.83	-0.10%	284,203
Apr 6, 2026	30.74	30.86	30.71	30.86	30.86	0.39%	227,576
Apr 2, 2026	30.35	30.79	30.29	30.74	30.74	0.20%	211,320
Apr 1, 2026	30.67	30.81	30.42	30.68	30.68	-0.42%	237,408
Mar 31, 2026	30.39	30.84	30.33	30.81	30.46	2.56%	189,723
Mar 30, 2026	30.28	30.32	29.94	30.04	29.70	-0.20%	176,062
Mar 27, 2026	30.48	30.48	30.02	30.10	29.76	-1.38%	176,989
Mar 26, 2026	30.83	30.94	30.52	30.52	30.18	-1.58%	101,082
Mar 25, 2026	31.09	31.14	30.92	31.01	30.66	0.55%	327,399
Mar 24, 2026	30.82	31.03	30.72	30.84	30.49	-0.36%	185,498
Mar 23, 2026	31.07	31.25	30.91	30.95	30.60	0.96%	225,954
Mar 20, 2026	31.04	31.05	30.56	30.66	30.31	-1.46%	190,868
Mar 19, 2026	31.00	31.20	30.91	31.11	30.76	-0.26%	153,419
Mar 18, 2026	31.57	31.57	31.15	31.19	30.84	-1.27%	164,614
Mar 17, 2026	31.65	31.76	31.59	31.59	31.24	0.06%	129,209
Mar 16, 2026	31.48	31.66	31.47	31.57	31.22	0.99%	193,698
Mar 13, 2026	31.57	31.69	31.21	31.26	30.91	-0.51%	124,930
Mar 12, 2026	31.55	31.63	31.27	31.42	31.07	-0.91%	196,165
Mar 11, 2026	31.77	31.80	31.59	31.71	31.35	-0.03%	121,167
Mar 10, 2026	31.77	31.98	31.64	31.72	31.36	-0.16%	200,707
Mar 9, 2026	31.26	31.80	31.13	31.77	31.41	0.67%	232,505
Mar 6, 2026	31.55	31.68	31.40	31.56	31.21	-0.91%	196,786
Mar 5, 2026	31.94	31.98	31.58	31.85	31.49	-0.55%	191,113
Mar 4, 2026	31.91	32.08	31.78	32.03	31.67	0.61%	169,484
Mar 3, 2026	31.54	31.94	31.38	31.83	31.47	-0.84%	225,631
Mar 2, 2026	31.90	32.19	31.75	32.10	31.74	-0.43%	160,899
Feb 27, 2026	32.05	32.26	32.00	32.24	31.68	-0.09%	158,285
Feb 26, 2026	32.48	32.48	32.00	32.27	31.71	-0.40%	165,817
Feb 25, 2026	32.34	32.43	32.26	32.40	31.84	0.62%	206,120
Feb 24, 2026	31.90	32.23	31.90	32.20	31.64	0.72%	127,506
Feb 23, 2026	32.16	32.21	31.86	31.97	31.42	-0.62%	181,997
Feb 20, 2026	31.89	32.17	31.86	32.17	31.61	0.72%	130,213
Feb 19, 2026	31.95	32.08	31.83	31.94	31.39	-0.16%	190,671
Feb 18, 2026	32.00	32.08	31.88	31.99	31.44	0.35%	358,959
Feb 17, 2026	31.78	31.98	31.58	31.88	31.33	0.13%	397,396
Feb 13, 2026	31.91	32.00	31.68	31.84	31.29	-	178,975
Feb 12, 2026	32.33	32.34	31.77	31.84	31.29	-1.15%	377,328
Feb 11, 2026	32.40	32.40	32.09	32.21	31.65	0.16%	407,188
Feb 10, 2026	32.45	32.45	32.12	32.16	31.60	-0.37%	204,124
Feb 9, 2026	32.08	32.35	32.07	32.28	31.72	0.37%	157,528
Feb 6, 2026	31.88	32.24	31.79	32.16	31.60	1.48%	523,739
Feb 5, 2026	31.73	31.92	31.62	31.69	31.14	-0.72%	251,073
Feb 4, 2026	32.17	32.17	31.77	31.92	31.37	-0.81%	376,179
Feb 3, 2026	32.41	32.41	31.94	32.18	31.62	-0.65%	164,121
Feb 2, 2026	32.15	32.50	32.15	32.39	31.83	-0.03%	121,749
Jan 30, 2026	32.72	32.72	32.18	32.40	31.66	-0.06%	175,372
Jan 29, 2026	32.50	32.50	32.03	32.42	31.68	-0.22%	163,543
Jan 28, 2026	32.56	32.56	32.40	32.49	31.75	-0.03%	172,954
Jan 27, 2026	32.38	32.50	32.32	32.50	31.76	0.71%	136,829
Jan 26, 2026	32.18	32.31	32.18	32.27	31.54	0.47%	167,114
Jan 23, 2026	32.02	32.17	31.97	32.12	31.39	0.28%	179,749
Jan 22, 2026	32.00	32.10	31.90	32.03	31.30	0.63%	159,192
Jan 21, 2026	31.54	31.95	31.52	31.83	31.11	0.95%	264,395
Jan 20, 2026	31.70	31.80	31.48	31.53	30.81	-1.65%	229,885
Jan 16, 2026	32.13	32.15	31.93	32.06	31.33	0.03%	375,192
Jan 15, 2026	32.15	32.16	32.00	32.05	31.32	0.22%	979,976
Jan 14, 2026	31.96	32.01	31.78	31.98	31.25	-0.31%	345,746
Jan 13, 2026	32.18	32.18	31.97	32.08	31.35	-0.25%	160,725
Jan 12, 2026	31.97	32.21	31.97	32.16	31.43	0.34%	145,636
Jan 9, 2026	31.89	32.12	31.88	32.05	31.32	0.44%	286,577
Jan 8, 2026	31.93	31.95	31.84	31.91	31.19	-0.06%	260,777
Jan 7, 2026	32.05	32.12	31.90	31.93	31.20	-0.16%	241,311
Jan 6, 2026	31.86	32.00	31.83	31.98	31.25	0.47%	221,291
Jan 5, 2026	31.80	31.86	31.73	31.83	31.11	0.51%	197,869
Jan 2, 2026	31.81	31.81	31.53	31.67	30.95	-0.03%	138,157
Dec 31, 2025	31.90	31.90	31.65	31.68	30.96	-0.60%	174,564
Dec 30, 2025	31.92	31.92	31.81	31.87	31.15	-0.75%	163,670
Dec 29, 2025	32.05	32.14	32.01	32.11	31.16	-0.28%	96,270
Dec 26, 2025	32.19	32.23	32.14	32.20	31.25	-	176,307
Dec 24, 2025	32.12	32.23	32.07	32.20	31.25	0.37%	61,118
Dec 23, 2025	31.92	32.18	31.92	32.08	31.14	0.50%	184,028
Dec 22, 2025	31.92	31.97	31.80	31.92	30.98	0.47%	141,937
Dec 19, 2025	31.58	31.81	31.58	31.77	30.83	0.86%	176,333
Dec 18, 2025	31.53	31.66	31.42	31.50	30.57	0.70%	121,514
Dec 17, 2025	31.61	31.61	31.28	31.28	30.36	-0.79%	122,405
Dec 16, 2025	31.57	31.59	31.36	31.53	30.60	-0.25%	127,114
Dec 15, 2025	31.80	31.80	31.55	31.61	30.68	-0.13%	155,576
Dec 12, 2025	31.90	31.90	31.53	31.65	30.72	-0.91%	153,035
Dec 11, 2025	31.78	31.94	31.63	31.94	31.00	0.35%	192,138
Dec 10, 2025	31.68	31.88	31.58	31.83	30.89	0.38%	155,631
Dec 9, 2025	31.70	31.73	31.66	31.71	30.78	0.03%	145,930
Dec 8, 2025	31.89	31.89	31.60	31.70	30.77	-0.19%	162,243
Dec 5, 2025	31.80	31.83	31.69	31.76	30.82	0.09%	224,801
Dec 4, 2025	31.86	31.86	31.56	31.73	30.80	-0.03%	141,230
Dec 3, 2025	31.66	31.79	31.58	31.74	30.81	0.22%	200,755