iShares Advantage Large Cap Income ETF (BALI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.880913539967 | 30.65 | 30.81 | 30.17 | 21855 | 30.48309049 | SP |
| 4 | 0.12 | 0.39656311963 | 30.26 | 30.81 | 29.7443 | 52056 | 30.15478932 | SP |
| 12 | 2.93 | 10.6739526412 | 27.45 | 31.27 | 27.45 | 30545 | 29.83794864 | SP |
| 26 | 2.2 | 7.80695528744 | 28.18 | 31.27 | 27.38 | 25887 | 29.46983032 | SP |
| 52 | 6.28 | 26.0580912863 | 24.1 | 31.27 | 24.1 | 18713 | 28.78997959 | SP |
| 156 | 5.6 | 22.5988700565 | 24.78 | 31.27 | 23.96 | 19004 | 28.42008055 | SP |
| 260 | 5.6 | 22.5988700565 | 24.78 | 31.27 | 23.96 | 19004 | 28.42008055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895400 | 30.38 | -0.07 | -0.23 | 30.54 | 30.81 | 30.3795 | 21015 |
| 1729809000 | 30.45 | 0.09 | 0.30 | 30.41 | 30.45 | 30.33 | 16366 |
| 1729722600 | 30.36 | -0.27 | -0.88 | 30.57 | 30.57 | 30.17 | 22080 |
| 1729636200 | 30.63 | 0.09 | 0.28 | 30.46 | 30.65 | 30.39 | 27913 |
| 1729549800 | 30.5436 | -0.1 | -0.33 | 30.65 | 30.65 | 30.465 | 21900 |
| 1729290600 | 30.6433 | 0.05 | 0.17 | 30.625 | 30.7 | 30.53 | 19579 |
| 1729204200 | 30.5907 | 0.01 | 0.03 | 30.74 | 30.74 | 30.55 | 9968 |
| 1729117800 | 30.58 | 0.16 | 0.51 | 30.48 | 30.71 | 30.4 | 54894 |
| 1729031400 | 30.424 | -0.14 | -0.47 | 30.55 | 30.64 | 30.4 | 16680 |
| 1728945000 | 30.5687 | 0.25 | 0.84 | 30.46 | 30.57 | 30.438 | 15750 |
| 1728685800 | 30.3149 | 0.04 | 0.15 | 30.24 | 30.34 | 30.205 | 40594 |
| 1728599400 | 30.27 | 0.04 | 0.13 | 30.25 | 30.27 | 30.1248 | 193515 |
| 1728513000 | 30.2298 | 0.22 | 0.73 | 30.03 | 30.2298 | 30.03 | 16072 |
| 1728426600 | 30.01 | 0.22 | 0.74 | 29.83 | 30.0314 | 29.83 | 30184 |
| 1728340200 | 29.79 | -0.28 | -0.93 | 30.04 | 30.04 | 29.7443 | 12640 |
| 1728081000 | 30.07 | 0.23 | 0.77 | 30.07 | 30.07 | 29.85 | 24836 |
| 1727994600 | 29.84 | -0.1 | -0.33 | 29.9 | 29.91 | 29.76 | 10158 |
| 1727908200 | 29.94 | -0.01 | -0.05 | 29.96 | 29.97 | 29.7695 | 467205 |
| 1727821800 | 29.9549 | -0.42 | -1.37 | 30.18 | 30.18 | 29.87 | 9103 |
| 1727735400 | 30.3723 | 0.12 | 0.38 | 30.26 | 30.3723 | 30.08 | 10663 |
| 1727476200 | 30.2566 | -0.06 | -0.20 | 30.32 | 30.3694 | 30.2 | 6443 |
| 1727389800 | 30.3164 | 0.09 | 0.30 | 30.33 | 30.86 | 30.23 | 15882 |
| 1727303400 | 30.2266 | -0.03 | -0.10 | 30.25 | 30.36 | 30.18 | 12592 |
| 1727217000 | 30.2576 | 0.01 | 0.02 | 30.37 | 30.6599 | 30.16 | 13743 |
| 1727130600 | 30.2517 | 0.07 | 0.23 | 30.27 | 30.29 | 30.17 | 16364 |
| 1726871400 | 30.1818 | 0.01 | 0.04 | 30.24 | 30.26 | 30.0822 | 17938 |
| 1726785000 | 30.17 | 0.32 | 1.07 | 30.32 | 30.32 | 30.12 | 13458 |
| 1726698600 | 29.85 | -0.02 | -0.05 | 29.96 | 31.27 | 29.7 | 10693 |
| 1726612200 | 29.8653 | -0.02 | -0.07 | 30.04 | 30.48 | 29.8311 | 17990 |
| 1726525800 | 29.8871 | 0.07 | 0.24 | 29.86 | 29.92 | 29.77 | 23910 |
| 1726266600 | 29.8165 | 0.13 | 0.43 | 29.76 | 29.8588 | 29.73 | 4875 |
| 1726180200 | 29.69 | 0.16 | 0.54 | 29.56 | 29.69 | 29.43 | 13588 |
| 1726093800 | 29.53 | 0.28 | 0.96 | 29.28 | 29.53 | 28.82 | 10582 |
| 1726007400 | 29.25 | 0.15 | 0.51 | 29.25 | 29.27 | 29.008 | 19721 |
| 1725921000 | 29.1024 | 0.27 | 0.93 | 29.05 | 29.12 | 29 | 8702 |
| 1725661800 | 28.835 | -0.45 | -1.52 | 29.27 | 29.28 | 28.83 | 12120 |
| 1725575400 | 29.28 | -0.01 | -0.03 | 29.28 | 29.5 | 29.138 | 14074 |
| 1725489000 | 29.2897 | -0.04 | -0.14 | 29.24 | 29.4 | 29.24 | 7296 |
| 1725402600 | 29.33 | -0.75 | -2.48 | 29.84 | 29.84 | 29.18 | 48492 |
| 1725057000 | 30.075 | 0.18 | 0.62 | 29.98 | 30.075 | 29.81 | 15727 |
| 1724970600 | 29.89 | 0.04 | 0.12 | 30.01 | 30.1 | 29.78 | 30678 |
| 1724884200 | 29.8548 | -0.11 | -0.35 | 29.97 | 29.97 | 29.64 | 13539 |
| 1724797800 | 29.9611 | 0.02 | 0.07 | 29.83 | 30.115 | 29.83 | 45017 |
| 1724711400 | 29.94 | -0.03 | -0.10 | 30.05 | 30.06 | 28 | 31594 |
| 1724452200 | 29.97 | 0.26 | 0.88 | 29.89 | 29.99 | 29.77 | 12656 |
| 1724365800 | 29.71 | -0.17 | -0.58 | 30.02 | 30.02 | 29.67 | 16243 |
| 1724279400 | 29.8837 | 0.08 | 0.26 | 29.86 | 29.9393 | 29.78 | 5378 |
| 1724193000 | 29.805 | -0.03 | -0.08 | 29.82 | 29.88 | 29.763 | 10884 |
| 1724106600 | 29.83 | 0.27 | 0.93 | 29.72 | 29.83 | 29.58 | 23042 |
| 1723847400 | 29.5554 | 0.07 | 0.22 | 29.49 | 29.6 | 29.43 | 7540 |
| 1723761000 | 29.49 | 0.35 | 1.20 | 29.44 | 29.49 | 29.3101 | 57829 |
| 1723674600 | 29.14 | 0.2 | 0.69 | 29.12 | 29.17 | 28.97 | 20859 |
| 1723588200 | 28.94 | 0.41 | 1.43 | 28.7 | 28.99 | 28.7 | 30274 |
| 1723501800 | 28.5307 | -0.06 | -0.21 | 28.66 | 28.66 | 28.51 | 28169 |
| 1723242600 | 28.59 | 0.09 | 0.32 | 28.48 | 28.61 | 28.46 | 6307 |
| 1723156200 | 28.5 | 0.52 | 1.86 | 28.21 | 28.5 | 28.16 | 29234 |
| 1723069800 | 27.98 | -0.08 | -0.29 | 28.35 | 28.49 | 27.97 | 16097 |
| 1722983400 | 28.06 | 0.24 | 0.86 | 27.96 | 28.37 | 27.9 | 43075 |
| 1722897000 | 27.82 | -0.82 | -2.86 | 27.45 | 28.1 | 27.45 | 28416 |
| 1722637800 | 28.64 | -0.43 | -1.48 | 28.82 | 28.84 | 28.4187 | 40315 |
| 1722551400 | 29.07 | -0.52 | -1.76 | 29.53 | 29.57 | 28.89 | 33157 |
| 1722465000 | 29.59 | 0.3 | 1.02 | 29.61 | 29.67 | 29.4576 | 17247 |
| 1722378600 | 29.29 | -0.14 | -0.48 | 29.52 | 29.52 | 29.1699 | 15250 |
| 1722292200 | 29.43 | 0.1 | 0.36 | 29.44 | 29.47 | 29.31 | 13841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
