Cboe US - Delayed Quote
USD
iShares U.S. Large Cap Premium Income Active ETF (BALI)
34.65
-0.12
(-0.35%)
At close: September 4 at 4:00:00 PM EDT
34.78
+0.13
(+0.38%)
After hours: September 4 at 7:53:00 PM EDT
Trade BALI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
34.77
34.77
34.60
34.65
34.65
197,200
Sep 3, 2026
34.68
34.84
34.55
34.77
34.77
241,800
Sep 2, 2026
34.43
34.53
34.37
34.49
34.49
173,100
Sep 1, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
34.50
34.59
34.26
34.36
34.36
220,000
Aug 31, 2026
34.80
34.85
34.65
34.84
34.63
349,700
Aug 28, 2026
34.96
35.03
34.76
34.83
34.62
133,200
Aug 27, 2026
34.85
34.92
34.73
34.84
34.63
200,900
Aug 26, 2026
34.72
34.86
34.63
34.71
34.50
259,700
Aug 25, 2026
34.67
34.75
34.61
34.70
34.49
347,400
Aug 24, 2026
34.72
34.75
34.55
34.66
34.45
229,400
Aug 21, 2026
34.74
34.96
34.61
34.73
34.52
131,400
Aug 20, 2026
34.78
34.78
34.52
34.58
34.37
379,400
Aug 19, 2026
35.03
35.03
34.83
34.87
34.66
227,000
Aug 18, 2026
35.02
35.02
34.86
34.90
34.69
203,700
Aug 17, 2026
35.19
35.19
35.06
35.07
34.85
176,300
Aug 14, 2026
35.39
35.39
35.12
35.18
34.96
230,400
Aug 13, 2026
35.06
35.20
35.03
35.19
34.97
213,400
Aug 12, 2026
35.07
35.07
34.91
34.96
34.75
247,900
Aug 11, 2026
35.14
35.14
34.83
34.87
34.66
263,900
Aug 10, 2026
34.93
35.08
34.93
35.01
34.79
150,900
Aug 7, 2026
34.90
34.98
34.81
34.97
34.76
264,700
Aug 6, 2026
34.86
34.86
34.69
34.76
34.55
235,900
Aug 5, 2026
35.13
35.13
34.78
34.81
34.60
223,100
Aug 4, 2026
34.58
34.86
34.43
34.77
34.56
225,000
Aug 3, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
34.06
34.36
34.06
34.33
34.12
213,300
Jul 31, 2026
34.03
34.20
33.79
34.12
33.72
193,800
Jul 30, 2026
33.70
33.94
33.62
33.93
33.53
189,500
Jul 29, 2026
33.79
33.91
33.37
33.37
32.98
220,300
Jul 28, 2026
33.66
33.86
33.60
33.73
33.34
151,400
Jul 27, 2026
33.84
33.94
33.58
33.68
33.29
236,600
Jul 24, 2026
33.59
33.87
33.59
33.68
33.29
232,000
Jul 23, 2026
33.63
33.81
33.52
33.61
33.22
279,000
Jul 22, 2026
34.01
34.09
33.96
33.99
33.59
303,100
Jul 21, 2026
33.97
34.03
33.82
34.01
33.61
244,100
Jul 20, 2026
33.80
33.94
33.69
33.69
33.30
155,900
Jul 17, 2026
33.75
33.88
33.62
33.72
33.33
172,500
Jul 16, 2026
33.98
34.11
33.85
33.98
33.58
164,200
Jul 15, 2026
33.95
34.06
33.88
34.02
33.62
180,700
Jul 14, 2026
33.92
34.16
33.78
33.91
33.52
235,600
Jul 13, 2026
33.86
34.08
33.76
33.80
33.41
190,800
Jul 10, 2026
33.88
34.03
33.75
33.96
33.56
178,400
Jul 9, 2026
33.68
33.86
33.62
33.85
33.46
262,200
Jul 8, 2026
33.60
33.69
33.46
33.66
33.27
245,700
Jul 7, 2026
33.79
33.84
33.67
33.71
33.32
289,100
Jul 6, 2026
33.86
33.86
33.67
33.81
33.42
216,200
Jul 2, 2026
33.69
33.84
33.42
33.64
33.25
274,600
Jul 1, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
33.62
33.70
33.34
33.61
33.22
324,600
Jun 30, 2026
33.69
33.90
33.60
33.83
33.17
747,500
Jun 29, 2026
33.54
33.66
33.33
33.64
32.99
254,100
Jun 26, 2026
33.04
33.45
33.04
33.29
32.64
253,700
Jun 25, 2026
33.44
33.44
33.13
33.23
32.58
297,000
Jun 24, 2026
33.36
33.50
33.16
33.25
32.60
171,400
Jun 23, 2026
33.20
33.45
33.17
33.28
32.63
182,200
Jun 22, 2026
33.74
33.87
33.58
33.64
32.99
328,900
Jun 18, 2026
33.87
33.87
33.63
33.74
33.08
221,500
Jun 17, 2026
33.94
33.94
33.42
33.51
32.86
281,500
Jun 16, 2026
34.15
34.15
33.85
33.89
33.23
309,900
Jun 15, 2026
33.92
34.11
33.87
34.06
33.40
189,700
Jun 12, 2026
33.55
33.70
33.34
33.62
32.97
222,600
Jun 11, 2026
33.08
33.55
32.97
33.45
32.80
320,300
Jun 10, 2026
33.29
33.44
32.92
32.94
32.30
361,400
Jun 9, 2026
33.58
33.69
32.78
33.35
32.70
328,700
Jun 8, 2026
33.72
33.72
33.38
33.41
32.76
379,100
Jun 5, 2026
33.99
33.99
33.18
33.27
32.62
328,100
Jun 4, 2026
33.96
34.13
33.87
34.08
33.41
239,800
Jun 3, 2026
34.14
34.14
33.92
33.99
33.33
304,700
Jun 2, 2026
34.09
34.15
33.98
34.13
33.47
236,800
Jun 1, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
34.10
34.19
33.79
34.10
33.44
331,200
May 29, 2026
34.35
34.35
34.06
34.26
33.38
339,000
May 28, 2026
34.13
34.50
34.02
34.22
33.34
477,200
May 27, 2026
34.21
34.21
34.03
34.10
33.23
381,700
May 26, 2026
34.17
34.17
34.05
34.13
33.26
392,100
May 22, 2026
34.03
34.07
33.92
33.96
33.09
178,200
May 21, 2026
33.63
33.85
33.56
33.81
32.94
133,000
May 20, 2026
33.48
33.74
33.48
33.66
32.80
153,800
May 19, 2026
33.53
33.64
33.38
33.48
32.62
295,100
May 18, 2026
33.49
33.68
33.43
33.60
32.74
219,100
May 15, 2026
33.60
33.70
33.45
33.56
32.70
208,400
May 14, 2026
33.75
33.92
33.73
33.82
32.95
717,900
May 13, 2026
33.48
33.65
33.33
33.61
32.75
226,700
May 12, 2026
33.42
33.44
33.18
33.42
32.56
238,000
May 11, 2026
33.38
33.48
33.37
33.43
32.57
227,700
May 8, 2026
33.41
33.49
33.28
33.40
32.54
315,000
May 7, 2026
33.42
33.45
33.15
33.45
32.59
235,300
May 6, 2026
33.19
33.37
33.13
33.34
32.49
240,600
May 5, 2026
32.85
33.06
32.85
32.99
32.14
259,800
May 4, 2026
32.86
32.93
32.65
32.75
31.91
243,800
May 1, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
33.07
33.33
32.85
32.87
32.03
169,700
Apr 30, 2026
32.85
33.06
32.68
33.02
31.96
222,300
Apr 29, 2026
32.70
32.72
32.55
32.69
31.64
427,000
Apr 28, 2026
32.71
32.71
32.57
32.69
31.64
327,400
Apr 27, 2026
32.73
32.80
32.67
32.76
31.71
407,400
Apr 24, 2026
32.67
32.90
32.52
32.73
31.68
211,900
Apr 23, 2026
32.57
32.62
32.25
32.50
31.46
339,900
Apr 22, 2026
32.57
32.73
32.47
32.63
31.58
4,543,400
Apr 21, 2026
32.69
32.69
32.31
32.35
31.31
151,900
Apr 20, 2026
32.67
32.67
32.49
32.54
31.50
288,500
Apr 17, 2026
32.61
32.86
32.52
32.86
31.81
616,000
Apr 16, 2026
32.50
32.50
32.24
32.37
31.33
164,600
Apr 15, 2026
32.19
32.35
32.09
32.33
31.29
216,700
Apr 14, 2026
31.89
32.17
31.86
32.17
31.14
688,600
Apr 13, 2026
31.53
31.79
31.44
31.77
30.75
342,700
Apr 10, 2026
31.74
31.74
31.52
31.54
30.53
131,500
Apr 9, 2026
31.36
31.64
31.36
31.58
30.57
284,500
Apr 8, 2026
31.47
31.47
31.22
31.41
30.40
140,700
Apr 7, 2026
30.83
30.83
30.50
30.83
29.84
284,000
Apr 6, 2026
30.74
30.86
30.71
30.86
29.87
227,600
Apr 2, 2026
30.35
30.79
30.29
30.74
29.75
211,000
Apr 1, 2026
0.346
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
30.67
30.81
30.42
30.68
29.70
237,400
Mar 31, 2026
30.39
30.83
30.33
30.81
29.49
189,700
Mar 30, 2026
30.28
30.32
29.94
30.04
28.75
176,100
Mar 27, 2026
30.48
30.48
30.02
30.10
28.81
177,000
Mar 26, 2026
30.83
30.94
30.52
30.52
29.21
101,100
Mar 25, 2026
31.09
31.14
30.92
31.01
29.68
327,400
Mar 24, 2026
30.82
31.03
30.72
30.84
29.52
185,500
Mar 23, 2026
31.07
31.25
30.91
30.95
29.62
226,000
Mar 20, 2026
31.04
31.05
30.56
30.66
29.34
190,900
Mar 19, 2026
31.00
31.20
30.91
31.11
29.77
153,200
Mar 18, 2026
31.57
31.57
31.15
31.19
29.85
164,600
Mar 17, 2026
31.65
31.76
31.59
31.59
30.23
129,200
Mar 16, 2026
31.48
31.66
31.47
31.57
30.21
193,700
Mar 13, 2026
31.57
31.69
31.21
31.26
29.92
124,900
Mar 12, 2026
31.55
31.63
31.27
31.42
30.07
196,200
Mar 11, 2026
31.77
31.80
31.59
31.71
30.35
121,100
Mar 10, 2026
31.77
31.98
31.64
31.72
30.36
200,700
Mar 9, 2026
31.26
31.80
31.13
31.77
30.41
232,500
Mar 6, 2026
31.55
31.68
31.40
31.56
30.20
196,800
Mar 5, 2026
31.94
31.98
31.58
31.85
30.48
191,100
Mar 4, 2026
31.91
32.08
31.77
32.03
30.65
169,500
Mar 3, 2026
31.54
31.94
31.38
31.83
30.46
225,600
Mar 2, 2026
0.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
31.90
32.19
31.75
32.10
30.72
160,900
Feb 27, 2026
32.05
32.26
32.00
32.24
30.67
158,300
Feb 26, 2026
32.48
32.48
32.00
32.27
30.69
165,800
Feb 25, 2026
32.34
32.43
32.26
32.40
30.82
206,100
Feb 24, 2026
31.90
32.23
31.90
32.20
30.63
127,500
Feb 23, 2026
32.16
32.21
31.86
31.97
30.41
182,000
Feb 20, 2026
31.89
32.17
31.86
32.17
30.60
130,200
Feb 19, 2026
31.95
32.08
31.83
31.94
30.38
190,700
Feb 18, 2026
32.00
32.08
31.88
31.99
30.43
359,000
Feb 17, 2026
31.78
31.98
31.58
31.88
30.32
397,400
Feb 13, 2026
31.91
32.00
31.68
31.84
30.29
179,000
Feb 12, 2026
32.33
32.34
31.77
31.84
30.29
377,300
Feb 11, 2026
32.40
32.40
32.09
32.21
30.64
407,200
Feb 10, 2026
32.45
32.45
32.12
32.16
30.59
204,100
Feb 9, 2026
32.08
32.35
32.07
32.28
30.70
157,500
Feb 6, 2026
31.88
32.24
31.79
32.16
30.59
523,700
Feb 5, 2026
31.73
31.92
31.62
31.69
30.14
251,100
Feb 4, 2026
32.17
32.17
31.76
31.92
30.36
376,200
Feb 3, 2026
32.41
32.41
31.94
32.18
30.61
164,100
Feb 2, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
32.15
32.49
32.15
32.39
30.81
121,700
Jan 30, 2026
32.72
32.72
32.17
32.40
30.65
175,400
Jan 29, 2026
32.50
32.50
32.03
32.42
30.67
163,500
Jan 28, 2026
32.56
32.56
32.40
32.49
30.73
173,000
Jan 27, 2026
32.38
32.50
32.32
32.50
30.74
136,800
Jan 26, 2026
32.18
32.31
32.18
32.27
30.53
167,100
Jan 23, 2026
32.02
32.17
31.97
32.12
30.38
179,700
Jan 22, 2026
32.00
32.10
31.90
32.03
30.30
159,000
Jan 21, 2026
31.54
31.95
31.52
31.83
30.11
264,400
Jan 20, 2026
31.70
31.80
31.48
31.53
29.83
229,900
Jan 16, 2026
32.13
32.15
31.93
32.06
30.33
375,200
Jan 15, 2026
32.15
32.16
32.00
32.05
30.32
980,000
Jan 14, 2026
31.96
32.01
31.78
31.98
30.25
345,700
Jan 13, 2026
32.18
32.18
31.97
32.08
30.35
160,700
Jan 12, 2026
31.97
32.21
31.97
32.16
30.42
145,600
Jan 9, 2026
31.89
32.12
31.88
32.05
30.32
286,600
Jan 8, 2026
31.93
31.95
31.84
31.91
30.18
260,800
Jan 7, 2026
32.05
32.12
31.90
31.93
30.20
241,300
Jan 6, 2026
31.86
32.00
31.83
31.98
30.25
221,200
Jan 5, 2026
31.80
31.86
31.73
31.83
30.11
197,900
Jan 2, 2026
31.81
31.81
31.52
31.67
29.96
138,200
Dec 31, 2025
31.90
31.90
31.65
31.68
29.97
174,600
Dec 30, 2025
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
31.92
31.92
31.81
31.87
30.15
163,700
Dec 29, 2025
32.05
32.14
32.01
32.11
30.16
96,300
Dec 26, 2025
32.19
32.23
32.14
32.20
30.25
176,300
Dec 24, 2025
32.12
32.23
32.07
32.20
30.25
61,100
Dec 23, 2025
31.92
32.18
31.92
32.08
30.14
184,000
Dec 22, 2025
31.92
31.97
31.80
31.92
29.99
141,900
Dec 19, 2025
31.58
31.81
31.58
31.77
29.84
176,300
Dec 18, 2025
31.53
31.66
31.42
31.50
29.59
121,500
Dec 17, 2025
31.61
31.61
31.28
31.28
29.38
122,400
Dec 16, 2025
31.57
31.59
31.36
31.53
29.62
127,100
Dec 15, 2025
31.80
31.80
31.55
31.61
29.69
155,400
Dec 12, 2025
31.90
31.90
31.53
31.65
29.73
153,000
Dec 11, 2025
31.78
31.94
31.63
31.94
30.00
192,100
Dec 10, 2025
31.68
31.88
31.58
31.83
29.90
155,600
Dec 9, 2025
31.70
31.73
31.66
31.71
29.79
145,900
Dec 8, 2025
31.89
31.89
31.60
31.70
29.78
162,200
Dec 5, 2025
31.80
31.83
31.69
31.76
29.84
224,800
Dec 4, 2025
31.86
31.86
31.56
31.73
29.81
141,200
Dec 3, 2025
31.66
31.79
31.58
31.74
29.82
200,800
Dec 2, 2025
31.74
31.82
31.58
31.67
29.75
212,400
Dec 1, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
31.72
31.75
31.54
31.63
29.71
135,200
Nov 28, 2025
31.88
32.01
31.87
32.00
29.83
66,000
Nov 26, 2025
31.77
31.93
31.70
31.87
29.70
115,600
Nov 25, 2025
31.44
31.70
31.24
31.65
29.50
226,700
Nov 24, 2025
31.22
31.42
31.10
31.38
29.25
148,600
Nov 21, 2025
30.82
31.27
30.74
31.02
28.91
154,200
Nov 20, 2025
31.56
31.67
30.72
30.75
28.66
160,800
Nov 19, 2025
31.11
31.29
30.96
31.12
29.01
137,000
Nov 18, 2025
31.15
31.23
30.87
31.06
28.95
163,200
Nov 17, 2025
31.50
31.63
31.17
31.32
29.19
179,500
Nov 14, 2025
31.25
31.68
31.23
31.53
29.39
117,900
Nov 13, 2025
31.87
31.88
31.49
31.55
29.41
161,500
Nov 12, 2025
31.89
31.96
31.78
31.88
29.71
196,200
Nov 11, 2025
31.75
31.96
31.48
31.91
29.74
220,100
Nov 10, 2025
31.66
31.78
31.49
31.76
29.60
154,100
Nov 7, 2025
31.28
31.41
30.98
31.38
29.25
75,500
Nov 6, 2025
31.62
31.76
31.24
31.37
29.24
250,100
Nov 5, 2025
31.54
31.78
31.48
31.61
29.46
135,000
Nov 4, 2025
31.55
31.72
31.49
31.56
29.42
162,800
Nov 3, 2025
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
31.97
32.05
31.70
31.84
29.68
103,200
Oct 31, 2025
32.08
32.08
31.85
31.97
29.62
263,700
Oct 30, 2025
31.95
32.07
31.85
31.87
29.52
138,200
Oct 29, 2025
32.14
32.17
31.84
32.06
29.70
167,100
Oct 28, 2025
32.07
32.21
31.94
32.05
29.69
111,600
Oct 27, 2025
31.92
31.99
31.85
31.98
29.63
94,500
Oct 24, 2025
31.61
31.67
31.58
31.61
29.28
145,100
Oct 23, 2025
31.46
31.58
31.35
31.49
29.17
157,100
Oct 22, 2025
31.54
31.57
31.18
31.42
29.11
144,500
Oct 21, 2025
31.57
31.59
31.45
31.56
29.24
194,500
Oct 20, 2025
31.42
31.65
31.42
31.58
29.25
168,000
Oct 17, 2025
31.00
31.36
30.94
31.30
29.00
152,100
Oct 16, 2025
31.39
31.41
30.94
31.09
28.80
186,700
Oct 15, 2025
31.45
31.50
31.08
31.30
29.00
128,200
Oct 14, 2025
31.09
31.42
30.90
31.27
28.97
207,300
Oct 13, 2025
31.26
31.33
31.08
31.32
29.01
147,700
Oct 10, 2025
31.73
31.79
30.85
30.88
28.61
197,000
Oct 9, 2025
31.75
31.75
31.55
31.67
29.34
152,600
Oct 8, 2025
31.70
31.79
31.59
31.76
29.42
2,674,000
Oct 7, 2025
31.67
31.74
31.54
31.57
29.25
153,400
Oct 6, 2025
31.68
31.74
31.60
31.70
29.37
82,900
Oct 3, 2025
31.69
31.79
31.63
31.65
29.32
283,900
Oct 2, 2025
31.70
31.70
31.53
31.66
29.33
226,400
Oct 1, 2025
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
31.51
31.69
31.44
31.66
29.33
76,600
Sep 30, 2025
31.58
31.83
31.58
31.74
29.23
84,700
Sep 29, 2025
31.76
31.76
31.62
31.70
29.19
119,900
Sep 26, 2025
31.58
31.64
31.46
31.63
29.13
103,900
Sep 25, 2025
31.41
31.52
31.30
31.48
28.99
131,400
Sep 24, 2025
31.65
31.67
31.47
31.55
29.05
248,700
Sep 23, 2025
31.75
31.75
31.56
31.64
29.14
190,300
Sep 22, 2025
31.61
31.76
31.57
31.73
29.22
115,800
Sep 19, 2025
31.60
31.69
31.48
31.65
29.15
74,400
Sep 18, 2025
31.55
31.58
31.41
31.52
29.03
163,100
Sep 17, 2025
31.35
31.52
31.25
31.39
28.91
77,400
Sep 16, 2025
31.56
31.56
31.37
31.40
28.91
131,700
Sep 15, 2025
31.49
31.52
31.44
31.46
28.97
202,600
Sep 12, 2025
31.43
31.47
31.35
31.43
28.94
84,600
Sep 11, 2025
31.22
31.50
31.15
31.42
28.93
206,600
Sep 10, 2025
31.25
31.25
31.10
31.13
28.67
65,300
Sep 9, 2025
31.11
31.20
31.02
31.18
28.71
76,300
Sep 8, 2025
31.10
31.17
31.00
31.10
28.64
140,300
Sep 5, 2025
31.21
31.21
30.87
31.03
28.57
111,100
