Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BALI Historical Prices

iShares U.S. Large Cap Premium Income Active ETF · daily open, high, low, close & volume

Trading days
250
Period high
35.39
Period low
29.94
Period change
+4.43%
DateOpenHighLowCloseChangeVolume
Nov 5, 202634.1334.2332.7232.76-4.27%1,438,984
Nov 4, 202634.0734.2834.0434.22+1.30%1,309,467
Nov 3, 202633.7233.8833.7233.78+0.12%326,282
Nov 2, 202634.0934.1933.7033.74-1.00%553,926
Oct 30, 202634.4134.4133.8734.08-1.59%1,697,719
Oct 29, 202634.6134.6534.4934.63-0.32%830,603
Oct 28, 202634.7034.7434.6134.74+0.26%727,790
Oct 27, 202634.6134.6734.4834.65+0.35%531,153
Oct 26, 202634.3634.6234.3634.53+0.70%491,161
Oct 23, 202634.3634.4534.2634.29-0.52%658,362
Oct 22, 202634.5934.5934.3534.47-0.92%711,399
Oct 21, 202634.7734.8934.6234.79+0.35%622,091
Oct 20, 202634.4834.7534.4534.67+0.46%315,563
Oct 19, 202634.4834.6434.4834.51+0.44%545,221
Oct 16, 202634.8134.8134.2234.36-0.95%855,914
Oct 15, 202634.5534.7234.4834.69+0.14%516,944
Oct 14, 202634.8634.8634.5034.64-0.66%395,575
Oct 13, 202634.8434.8934.7734.87+0.00%465,680
Oct 12, 202634.9234.9334.8134.87+0.11%275,381
Oct 9, 202634.7834.8734.7234.83+0.29%460,554
Oct 8, 202634.7534.8034.5834.73-0.20%508,584
Oct 7, 202634.7034.8334.6734.80-0.26%631,719
Oct 6, 202634.8534.9634.7734.89+0.35%2,171,268
Oct 5, 202634.5334.7834.5234.77+0.70%292,033
Oct 2, 202634.6434.6434.4134.53+0.58%233,351
Oct 1, 202634.2934.3934.0334.33-0.38%203,463
Sep 30, 202634.5034.6734.4134.46+0.06%234,959
Sep 29, 202634.5934.5934.3034.44-0.12%319,631
Sep 28, 202634.5534.6234.3634.48-0.52%170,890
Sep 25, 202634.5534.6834.4734.66+0.48%201,771
Sep 24, 202634.4434.5634.3534.49-0.13%233,514
Sep 23, 202634.6834.7334.4734.54-0.63%171,825
Sep 22, 202634.7834.9234.7034.76+0.03%359,290
Sep 21, 202634.5534.8634.5534.75+0.99%300,411
Sep 18, 202634.4434.4434.2534.41+0.12%336,858
Sep 17, 202634.3134.5034.2434.37+1.00%226,604
Sep 16, 202634.1834.3833.8334.03-0.44%234,696
Sep 15, 202634.3234.3234.1234.18-0.38%169,630
Sep 14, 202634.2234.4934.1934.31-0.29%187,969
Sep 11, 202634.3734.4834.3734.41+0.70%196,000
Sep 10, 202634.1734.2434.1234.17-0.50%199,609
Sep 9, 202634.4334.4334.2834.34-0.43%227,597
Sep 8, 202634.6834.6834.4434.49-0.46%213,283
Sep 4, 202634.7734.7734.6034.65-0.35%197,210
Sep 3, 202634.6834.8434.5534.77+0.81%241,951
Sep 2, 202634.4334.5334.3734.49-1.00%173,089
Aug 31, 202634.8034.8534.6534.84+0.03%349,660
Aug 28, 202634.9635.0334.7634.83-0.03%133,244
Aug 27, 202634.8534.9234.7334.84+0.37%200,891
Aug 26, 202634.7234.8634.6334.71+0.03%259,656
Aug 25, 202634.6734.7534.6134.70+0.12%347,628
Aug 24, 202634.7234.7534.5534.66-0.20%229,437
Aug 21, 202634.7434.9634.6134.73+0.43%131,408
Aug 20, 202634.7734.7734.5234.58-0.83%379,432
Aug 19, 202635.0335.0334.8334.87-0.09%227,044
Aug 18, 202635.0235.0234.8634.90-0.48%203,734
Aug 17, 202635.1935.1935.0635.07-0.31%176,318
Aug 14, 202635.3935.3935.1235.18-0.03%230,398
Aug 13, 202635.0535.2035.0335.19+0.66%213,426
Aug 12, 202635.0735.0734.9134.96+0.26%247,919
Aug 11, 202635.1435.1434.8334.87-0.40%263,952
Aug 10, 202634.9335.0834.9335.01+0.11%150,860
Aug 7, 202634.9034.9834.8234.97+0.60%264,746
Aug 6, 202634.8634.8634.6934.76-0.14%235,926
Aug 5, 202635.1335.1334.7834.81+0.12%223,067
Aug 4, 202634.5834.8634.4334.77+1.28%224,960
Aug 3, 202634.0634.3634.0634.33+0.62%213,331
Jul 31, 202634.0334.2033.7934.12+0.56%193,820
Jul 30, 202633.7033.9433.6233.93+1.68%189,579
Jul 29, 202633.7933.9133.3733.37-1.07%220,305
Jul 28, 202633.6633.8633.6033.73+0.15%150,428
Jul 27, 202633.8433.9433.5833.68+0.00%236,646
Jul 24, 202633.5933.8733.5933.68+0.21%231,990
Jul 23, 202633.6333.8133.5233.61-1.12%278,985
Jul 22, 202634.0134.0933.9633.99-0.06%303,087
Jul 21, 202633.9734.0233.8234.01+0.95%243,580
Jul 20, 202633.8033.9433.6933.69-0.09%155,390
Jul 17, 202633.7533.8833.6233.72-0.77%172,479
Jul 16, 202633.9834.1133.8533.98-0.12%164,186
Jul 15, 202633.9534.0633.8834.02+0.32%180,831
Jul 14, 202633.9234.1633.7833.91+0.33%235,615
Jul 13, 202633.8634.0833.7633.80-0.47%190,835
Jul 10, 202633.8834.0333.7533.96+0.32%178,404
Jul 9, 202633.6833.8633.6233.85+0.56%262,239
Jul 8, 202633.6033.6933.4633.66-0.15%245,674
Jul 7, 202633.7933.8433.6733.71-0.30%289,127
Jul 6, 202633.8633.8633.6733.81+0.51%216,188
Jul 2, 202633.6933.8433.4133.64+0.09%274,642
Jul 1, 202633.6233.7033.3433.61-0.65%324,576
Jun 30, 202633.6933.9033.6033.83+0.56%747,470
Jun 29, 202633.5433.6633.3333.64+1.05%254,147
Jun 26, 202633.0433.4533.0433.29+0.18%253,745
Jun 25, 202633.4533.4533.1333.23-0.06%297,049
Jun 24, 202633.3633.5033.1633.25-0.09%171,476
Jun 23, 202633.2033.4533.1733.28-1.07%182,299
Jun 22, 202633.7433.8733.5833.64-0.30%328,887
Jun 18, 202633.8733.8733.6333.74+0.69%221,515
Jun 17, 202633.9433.9433.4233.51-1.12%281,523
Jun 16, 202634.1534.1533.8533.89-0.50%309,893
Jun 15, 202633.9234.1133.8734.06+1.31%189,657
Jun 12, 202633.5533.7033.3433.62+0.51%223,047
Jun 11, 202633.0833.5532.9833.45+1.55%320,258
Jun 10, 202633.2933.4432.9232.94-1.23%361,441
Jun 9, 202633.5833.6932.7833.35-0.18%328,709
Jun 8, 202633.7233.7233.3833.41+0.42%379,074
Jun 5, 202633.9933.9933.1833.27-2.36%328,099
Jun 4, 202633.9634.1333.8734.08+0.25%239,759
Jun 3, 202634.1434.1433.9233.99-0.41%304,748
Jun 2, 202634.0934.1533.9834.13+0.09%236,747
Jun 1, 202634.1034.1933.7934.10-0.47%331,248
May 29, 202634.3534.3534.0634.26+0.12%338,958
May 28, 202634.1334.5034.0234.22+0.35%477,195
May 27, 202634.2134.2134.0234.10-0.09%381,700
May 26, 202634.1734.1734.0534.13+0.50%393,212
May 22, 202634.0334.0733.9233.96+0.44%178,216
May 21, 202633.6333.8533.5633.81+0.45%132,556
May 20, 202633.4833.7433.4833.66+0.54%153,796
May 19, 202633.5333.6433.3833.48-0.36%295,073
May 18, 202633.4933.6833.4333.60+0.12%219,145
May 15, 202633.6033.7033.4533.56-0.77%208,437
May 14, 202633.7533.9133.7333.82+0.62%717,951
May 13, 202633.4833.6533.3333.61+0.57%226,887
May 12, 202633.4233.4433.1833.42-0.03%238,038
May 11, 202633.3833.4833.3733.43+0.09%227,664
May 8, 202633.4133.4933.2833.40-0.15%315,006
May 7, 202633.4233.4533.1533.45+0.33%235,296
May 6, 202633.1933.3733.1333.34+1.06%240,622
May 5, 202632.8533.0632.8532.99+0.73%259,938
May 4, 202632.8632.9332.6532.75-0.37%243,755
May 1, 202633.0733.3332.8532.87-0.45%169,668
Apr 30, 202632.8533.0632.6833.02+1.01%222,337
Apr 29, 202632.7032.7232.5532.69+0.00%426,960
Apr 28, 202632.7132.7132.5732.69-0.21%327,422
Apr 27, 202632.7332.8032.6732.76+0.09%407,401
Apr 24, 202632.6732.9032.5232.73+0.71%211,945
Apr 23, 202632.5732.6232.2532.50-0.40%339,880
Apr 22, 202632.5732.7332.4732.63+0.87%4,543,409
Apr 21, 202632.6932.6932.3132.35-0.58%151,909
Apr 20, 202632.6732.6732.4832.54-0.97%288,452
Apr 17, 202632.6132.8632.5232.86+1.51%615,986
Apr 16, 202632.5032.5032.2432.37+0.12%164,652
Apr 15, 202632.1932.3532.0932.33+0.50%216,661
Apr 14, 202631.8932.1731.8632.17+1.26%688,565
Apr 13, 202631.5331.7931.4531.77+0.73%342,726
Apr 10, 202631.7431.7431.5231.54-0.13%131,472
Apr 9, 202631.3631.6431.3631.58+0.54%284,215
Apr 8, 202631.4731.4731.2231.41+1.88%140,718
Apr 7, 202630.8330.8330.5030.83-0.10%284,203
Apr 6, 202630.7430.8630.7130.86+0.39%227,576
Apr 2, 202630.3530.7930.2930.74+0.20%211,320
Apr 1, 202630.6730.8130.4230.68-0.42%237,408
Mar 31, 202630.3930.8330.3330.81+2.56%189,724
Mar 30, 202630.2830.3229.9430.04-0.20%176,062
Mar 27, 202630.4830.4830.0230.10-1.38%176,989
Mar 26, 202630.8230.9430.5230.52-1.58%101,083
Mar 25, 202631.0931.1430.9231.01+0.55%327,400
Mar 24, 202630.8231.0330.7230.84-0.36%185,498
Mar 23, 202631.0731.2530.9130.95+0.96%225,955
Mar 20, 202631.0431.0530.5630.66-1.46%190,768
Mar 19, 202631.0031.2030.9131.11-0.26%153,420
Mar 18, 202631.5731.5731.1531.19-1.27%164,614
Mar 17, 202631.6531.7631.5931.59+0.06%129,210
Mar 16, 202631.4831.6631.4731.57+0.99%193,698
Mar 13, 202631.5731.6931.2131.26-0.51%124,931
Mar 12, 202631.5531.6331.2731.42-0.91%196,166
Mar 11, 202631.7731.8031.5931.71-0.03%121,167
Mar 10, 202631.7731.9831.6431.72-0.16%200,708
Mar 9, 202631.2631.8031.1331.77+0.67%232,506
Mar 6, 202631.5531.6831.4031.56-0.91%196,787
Mar 5, 202631.9431.9831.5831.85-0.55%191,114
Mar 4, 202631.9132.0831.7732.03+0.61%169,484
Mar 3, 202631.5431.9431.3831.83-0.84%225,631
Mar 2, 202631.9032.1931.7532.10-0.43%160,900
Feb 27, 202632.0532.2632.0032.24-0.09%158,285
Feb 26, 202632.4832.4832.0032.27-0.40%165,818
Feb 25, 202632.3432.4332.2632.40+0.62%206,120
Feb 24, 202631.9032.2331.9032.20+0.72%127,507
Feb 23, 202632.1632.2131.8631.97-0.62%181,997
Feb 20, 202631.8932.1731.8632.17+0.72%130,213
Feb 19, 202631.9532.0831.8331.94-0.16%190,671
Feb 18, 202632.0032.0831.8831.99+0.35%358,959
Feb 17, 202631.7831.9831.5831.88+0.13%397,396
Feb 13, 202631.9132.0031.6831.84+0.00%178,975
Feb 12, 202632.3332.3431.7731.84-1.15%377,328
Feb 11, 202632.4032.4032.0932.21+0.16%407,188
Feb 10, 202632.4532.4532.1232.16-0.37%204,124
Feb 9, 202632.0832.3532.0732.28+0.37%157,528
Feb 6, 202631.8832.2431.7932.16+1.48%523,739
Feb 5, 202631.7331.9231.6231.69-0.72%251,073
Feb 4, 202632.1732.1731.7731.92-0.81%376,179
Feb 3, 202632.4132.4131.9432.18-0.65%164,121
Feb 2, 202632.1532.4932.1532.39-0.03%121,749
Jan 30, 202632.7232.7232.1732.40-0.06%175,372
Jan 29, 202632.5032.5032.0232.42-0.22%163,543
Jan 28, 202632.5632.5632.4032.49-0.03%172,954
Jan 27, 202632.3832.5032.3232.50+0.71%136,829
Jan 26, 202632.1832.3132.1832.27+0.47%167,114
Jan 23, 202632.0232.1631.9732.12+0.28%179,749
Jan 22, 202632.0032.0931.9032.03+0.63%159,192
Jan 21, 202631.5431.9531.5231.83+0.95%264,395
Jan 20, 202631.7031.8031.4831.53-1.65%229,885
Jan 16, 202632.1332.1531.9332.06+0.03%375,192
Jan 15, 202632.1532.1632.0032.05+0.22%979,976
Jan 14, 202631.9632.0131.7831.98-0.31%345,746
Jan 13, 202632.1832.1831.9732.08-0.25%160,725
Jan 12, 202631.9732.2131.9732.16+0.34%145,636
Jan 9, 202631.8932.1231.8832.05+0.44%286,577
Jan 8, 202631.9331.9531.8431.91-0.06%260,777
Jan 7, 202632.0532.1231.9031.93-0.16%241,311
Jan 6, 202631.8632.0031.8331.98+0.47%221,291
Jan 5, 202631.8031.8631.7331.83+0.51%197,869
Jan 2, 202631.8131.8131.5231.67-0.03%138,157
Dec 31, 202531.9031.9031.6531.68-0.60%174,564
Dec 30, 202531.9231.9231.8131.87-0.75%163,670
Dec 29, 202532.0532.1432.0132.11-0.28%96,270
Dec 26, 202532.1932.2332.1432.20+0.00%176,307
Dec 24, 202532.1232.2332.0732.20+0.37%61,118
Dec 23, 202531.9232.1831.9232.08+0.50%184,028
Dec 22, 202531.9231.9731.8031.92+0.47%141,937
Dec 19, 202531.5831.8131.5831.77+0.86%176,333
Dec 18, 202531.5331.6631.4231.50+0.70%121,514
Dec 17, 202531.6131.6131.2831.28-0.79%122,405
Dec 16, 202531.5731.5931.3631.53-0.25%127,073
Dec 15, 202531.8031.8031.5531.61-0.13%155,576
Dec 12, 202531.9031.9031.5331.65-0.91%153,035
Dec 11, 202531.7831.9431.6331.94+0.35%191,938
Dec 10, 202531.6831.8831.5831.83+0.38%155,631
Dec 9, 202531.7031.7331.6631.71+0.03%145,930
Dec 8, 202531.8931.8931.6031.70-0.19%162,234
Dec 5, 202531.8031.8331.6931.76+0.09%224,801
Dec 4, 202531.8631.8631.5631.73-0.03%141,230
Dec 3, 202531.6631.7931.5831.74+0.22%200,755
Dec 2, 202531.7431.8231.5831.67+0.13%212,351
Dec 1, 202531.7231.7531.5431.63-1.16%135,179
Nov 28, 202531.8832.0131.8732.00+0.41%65,990
Nov 26, 202531.7731.9331.7031.87+0.70%115,645
Nov 25, 202531.4431.7031.2431.65+0.86%226,703
Nov 24, 202531.2231.4231.1031.38+1.16%148,558
Nov 21, 202530.8231.2730.7431.02+0.88%154,197
Nov 20, 202531.5631.6730.7230.75-1.19%160,773
Nov 19, 202531.1131.2930.9631.12+0.19%137,027
Nov 18, 202531.1531.2330.8731.06-0.83%163,249
Nov 17, 202531.5031.6331.1731.32-0.67%179,468
Nov 14, 202531.2531.6831.2331.53-0.06%117,859
Nov 13, 202531.8731.8831.4831.55-1.04%161,496
Nov 12, 202531.8931.9631.7831.88-0.09%196,239
Nov 11, 202531.7531.9631.4831.91+0.47%220,054
Nov 10, 202531.6631.7831.4931.76+1.21%154,118
Nov 7, 202531.2831.4130.9831.38+0.03%75,458
Nov 6, 202531.6231.7631.2431.37-0.76%250,055

Daily open, high, low, close and volume for iShares U.S. Large Cap Premium Income Active ETF (BALI). Showing 250 trading days. Unadjusted prices.