Skip to main content
iShares Nasdaq Premium Income Active ETF (BALQ)
NASDAQ: BALQ · Real-Time Price · USD
52.03
-0.50 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
52.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BALQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202652.0452.0452.0352.0452.04-0.94%433
Apr 27, 202652.4052.5352.4052.5352.530.06%1,378
Apr 24, 202652.2052.5052.2052.5052.501.99%1,484
Apr 23, 202651.4051.4851.4051.4851.48-0.77%1,137
Apr 22, 202651.4951.8751.4951.8751.871.81%8,126
Apr 21, 202650.9550.9550.9550.9550.95-0.33%227
Apr 20, 202651.0951.1951.0951.1251.12-0.64%2,163
Apr 17, 202651.5051.5951.4551.4551.451.19%2,584
Apr 16, 202650.6650.8950.5050.8450.840.41%2,831
Apr 15, 202650.5250.6350.5250.6350.631.44%570
Apr 14, 202649.6449.9149.6449.9149.911.56%808
Apr 13, 202649.1549.1549.1549.1549.141.16%68
Apr 10, 202648.7748.7748.5848.5848.580.32%747
Apr 9, 202647.8348.4247.8348.4248.420.97%695
Apr 8, 202648.1148.1147.9447.9647.962.91%34,970
Apr 7, 202646.1846.6146.0046.6146.610.04%1,315
Apr 6, 202646.5946.5946.5946.5946.590.54%136
Apr 2, 202645.3146.3445.3146.3446.340.23%41,915
Apr 1, 202646.2246.2346.2246.2346.230.23%2,525
Mar 31, 202646.1346.1346.1346.1345.583.62%107
Mar 30, 202645.4045.4044.5244.5243.99-1.08%8,528
Mar 27, 202645.2045.4745.0145.0144.47-1.92%2,969
Mar 26, 202646.6146.6945.8745.8845.33-2.69%14,287
Mar 25, 202647.4747.4747.1547.1546.590.70%530
Mar 24, 202647.0347.0346.8246.8246.26-0.85%1,704
Mar 23, 202647.6047.6047.2247.2246.661.40%8,981
Mar 20, 202647.2747.2746.4746.5746.01-1.99%1,487
Mar 19, 202647.4947.5247.4947.5246.95-0.31%373
Mar 18, 202647.6847.6847.6647.6647.09-1.37%275
Mar 17, 202648.3248.3348.3248.3347.750.57%244
Mar 16, 202648.0348.2347.9748.0547.481.25%8,684
Mar 13, 202647.6147.6147.4547.4646.89-0.61%553
Mar 12, 202648.0548.0547.7547.7547.18-1.60%3,976
Mar 11, 202648.5348.5348.5348.5347.950.18%129
Mar 10, 202648.4248.9248.4248.4447.860.19%5,698
Mar 9, 202647.5448.3547.5448.3547.771.35%1,376
Mar 6, 202647.7648.2247.6747.7147.13-1.57%13,139
Mar 5, 202648.1748.4748.1748.4747.89-0.41%181
Mar 4, 202648.7648.7648.6748.6748.091.17%988
Mar 3, 202647.5848.1047.5348.1047.53-1.12%35,263
Mar 2, 202648.0048.6548.0048.6548.06-0.50%1,676
Feb 27, 202648.6948.8948.6748.8947.88-0.24%7,087
Feb 26, 202648.6449.0148.6449.0148.00-1.44%531
Feb 25, 202649.7349.7349.7349.7348.701.37%172
Feb 24, 202649.0649.0649.0649.0648.041.26%40
Feb 23, 202648.9648.9648.4548.4547.45-1.15%1,230
Feb 20, 202649.0149.0149.0149.0148.001.02%31
Feb 19, 202648.4948.5748.3748.5247.51-0.42%451
Feb 18, 202648.7248.7248.7248.7247.720.76%561
Feb 17, 202647.9848.5547.9848.3647.36-0.01%976
Feb 13, 202648.5448.7048.3648.3647.36-0.03%1,702
Feb 12, 202649.2649.2648.3848.3847.38-1.87%307
Feb 11, 202649.5149.5149.3049.3048.280.39%281
Feb 10, 202649.2549.2549.1149.1148.09-0.66%217
Feb 9, 202648.9549.5048.8949.4348.410.80%1,342
Feb 6, 202647.9349.0447.9349.0448.032.25%1,669
Feb 5, 202647.7547.9647.7547.9646.97-1.15%786
Feb 4, 202648.9749.0948.1648.5247.52-2.51%2,175
Feb 3, 202649.9649.9849.4449.7748.74-1.51%2,132
Feb 2, 202650.4450.6150.4450.5349.490.28%1,683
Jan 30, 202650.9250.9250.3150.3949.01-1.25%4,585
Jan 29, 202649.9351.0349.9351.0349.63-0.48%3,261
Jan 28, 202651.1151.2851.0651.2849.870.31%571
Jan 27, 202651.0751.1851.0751.1249.711.04%11,998
Jan 26, 202650.5450.5950.4850.5949.200.44%591
Jan 23, 202650.5350.5350.3750.3748.990.43%454
Jan 22, 202650.2450.2450.1550.1548.780.82%695
Jan 21, 202649.7849.7849.7449.7448.381.51%390
Jan 20, 202649.0649.0649.0149.0147.66-2.35%1,239
Jan 16, 202650.5450.5450.1850.1848.810.18%180
Jan 15, 202650.4650.4850.0950.0948.720.38%547
Jan 14, 202649.9049.9049.9049.9048.53-0.89%164
Jan 13, 202650.5650.5650.3550.3548.97-0.23%236
Jan 12, 202650.4750.4750.4750.4749.080.29%194
Jan 9, 202650.1350.3250.1350.3248.941.07%112
Jan 8, 202649.7949.7949.7949.7948.42-0.60%117
Jan 7, 202650.0950.0950.0950.0948.72-0.04%135
Jan 6, 202650.1250.1250.1150.1148.730.93%426
Jan 5, 202649.7949.7949.6549.6548.280.67%583
Jan 2, 202650.7350.7349.2049.3247.96-0.01%4,663
Dec 31, 202549.5849.5849.3249.3247.97-0.80%546
Dec 30, 202549.8849.8849.7249.7248.36-1.06%139
Dec 29, 202550.2650.2650.2650.2648.42-0.44%442
Dec 26, 202550.5350.5850.4850.4848.640.04%1,318
Dec 24, 202550.4550.4650.4550.4648.620.32%211
Dec 23, 202550.1450.3050.1450.3048.460.63%555
Dec 22, 202549.9049.9849.9049.9848.150.64%700
Dec 19, 202549.4949.6649.4949.6647.851.40%1,205
Dec 18, 202548.8449.1948.8448.9847.191.44%4,982
Dec 17, 202549.1149.1148.2948.2946.52-1.92%599
Dec 16, 202548.9549.2348.9049.2347.430.28%1,646
Dec 15, 202549.1849.1849.0949.0947.30-0.58%944
Dec 12, 202549.8249.8249.3849.3847.57-2.04%2,676
Dec 11, 202550.2450.4050.2450.4048.56-0.30%223
Dec 10, 202550.2350.5650.2350.5648.710.41%513
Dec 9, 202550.3850.3850.3550.3548.510.26%278
Dec 8, 202550.5150.5150.1150.2248.38-0.14%1,776
Dec 5, 202550.2050.2950.2050.2948.450.64%371
Dec 4, 202550.1750.1749.7749.9748.14-0.13%3,843