Singapore markets open in 2 hours 27 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,934.72 +154.16 (+0.23%) CMC Crypto 200
1,466.80 +38.23 (+2.68%)
Blackrock Advantage Large Cap Income ETF (BALI)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
After hours:
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.50 | 28.62 | 28.23 | 28.62 | 28.62 | 20,000 |
| 30 May 2024 | 28.40 | 28.49 | 28.38 | 28.38 | 28.38 | 12,800 |
| 29 May 2024 | 28.68 | 28.68 | 28.49 | 28.49 | 28.49 | 8,900 |
| 28 May 2024 | 28.76 | 28.76 | 28.65 | 28.65 | 28.65 | 3,800 |
| 24 May 2024 | 28.72 | 28.76 | 28.60 | 28.68 | 28.68 | 51,900 |
| 23 May 2024 | 28.82 | 28.84 | 28.56 | 28.56 | 28.56 | 415,400 |
| 22 May 2024 | 28.86 | 28.86 | 28.71 | 28.72 | 28.72 | 6,600 |
| 21 May 2024 | 28.82 | 28.88 | 28.78 | 28.86 | 28.86 | 4,400 |
| 20 May 2024 | 28.95 | 28.95 | 28.82 | 28.82 | 28.82 | 16,300 |
| 17 May 2024 | 28.98 | 28.98 | 28.75 | 28.80 | 28.80 | 6,800 |
| 16 May 2024 | 28.84 | 28.87 | 28.80 | 28.82 | 28.82 | 8,300 |
| 15 May 2024 | 28.70 | 28.82 | 28.65 | 28.82 | 28.82 | 22,800 |
| 14 May 2024 | 28.52 | 28.58 | 28.43 | 28.57 | 28.57 | 15,200 |
| 13 May 2024 | 28.50 | 28.51 | 28.42 | 28.45 | 28.45 | 18,600 |
| 10 May 2024 | 28.46 | 28.46 | 28.36 | 28.41 | 28.41 | 7,400 |
| 09 May 2024 | 28.20 | 28.36 | 28.20 | 28.36 | 28.36 | 6,700 |
| 08 May 2024 | 28.25 | 28.27 | 28.20 | 28.27 | 28.27 | 9,100 |
| 07 May 2024 | 28.26 | 28.29 | 28.20 | 28.25 | 28.25 | 41,900 |
| 06 May 2024 | 28.07 | 28.13 | 28.03 | 28.13 | 28.13 | 4,800 |
| 03 May 2024 | 27.99 | 27.99 | 27.81 | 27.93 | 27.93 | 14,600 |
| 02 May 2024 | 27.54 | 27.61 | 27.49 | 27.59 | 27.59 | 4,900 |
| 01 May 2024 | 27.44 | 27.68 | 27.39 | 27.41 | 27.41 | 2,500 |
| 01 May 2024 | 0.196 Dividend | |||||
| 30 Apr 2024 | 28.03 | 28.03 | 27.72 | 27.72 | 27.52 | 2,900 |
| 29 Apr 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 27.83 | 8,500 |
| 26 Apr 2024 | 27.87 | 28.04 | 27.87 | 27.99 | 27.79 | 9,000 |
| 25 Apr 2024 | 27.49 | 27.76 | 27.49 | 27.72 | 27.52 | 5,300 |
| 24 Apr 2024 | 27.79 | 27.86 | 27.77 | 27.84 | 27.65 | 1,900 |
| 23 Apr 2024 | 27.69 | 27.88 | 27.68 | 27.85 | 27.65 | 6,100 |
| 22 Apr 2024 | 27.54 | 27.75 | 27.43 | 27.60 | 27.40 | 8,000 |
| 19 Apr 2024 | 27.50 | 27.50 | 27.31 | 27.37 | 27.18 | 11,200 |
| 18 Apr 2024 | 27.64 | 27.64 | 27.48 | 27.55 | 27.36 | 3,500 |
| 17 Apr 2024 | 27.76 | 27.79 | 27.52 | 27.57 | 27.38 | 5,400 |
| 16 Apr 2024 | 27.70 | 27.75 | 27.67 | 27.70 | 27.50 | 2,800 |
| 15 Apr 2024 | 28.23 | 28.23 | 27.75 | 27.75 | 27.55 | 4,800 |
| 12 Apr 2024 | 28.27 | 28.29 | 28.00 | 28.01 | 27.81 | 9,500 |
| 11 Apr 2024 | 28.24 | 28.46 | 28.07 | 28.40 | 28.20 | 18,000 |
| 10 Apr 2024 | 28.15 | 28.26 | 28.15 | 28.25 | 28.05 | 12,500 |
| 09 Apr 2024 | 28.54 | 28.55 | 28.23 | 28.42 | 28.22 | 10,600 |
| 08 Apr 2024 | 28.45 | 28.50 | 28.44 | 28.44 | 28.24 | 7,800 |
| 05 Apr 2024 | 28.32 | 28.51 | 28.28 | 28.45 | 28.25 | 21,500 |
| 04 Apr 2024 | 28.68 | 28.75 | 28.25 | 28.25 | 28.05 | 29,800 |
| 03 Apr 2024 | 28.54 | 28.60 | 28.52 | 28.53 | 28.33 | 126,800 |
| 02 Apr 2024 | 28.60 | 28.61 | 28.49 | 28.56 | 28.36 | 10,100 |
| 01 Apr 2024 | 28.98 | 28.98 | 28.65 | 28.68 | 28.48 | 26,900 |
| 01 Apr 2024 | 0.142 Dividend | |||||
| 28 Mar 2024 | 28.92 | 28.92 | 28.84 | 28.89 | 28.55 | 19,800 |
| 27 Mar 2024 | 28.71 | 28.82 | 28.67 | 28.82 | 28.48 | 4,100 |
| 26 Mar 2024 | 28.70 | 28.74 | 28.60 | 28.61 | 28.27 | 43,700 |
| 25 Mar 2024 | 28.75 | 28.75 | 28.66 | 28.68 | 28.34 | 17,500 |
| 22 Mar 2024 | 28.75 | 28.82 | 28.74 | 28.78 | 28.44 | 11,100 |
| 21 Mar 2024 | 28.86 | 28.86 | 28.69 | 28.78 | 28.43 | 11,600 |
| 20 Mar 2024 | 28.49 | 28.68 | 28.45 | 28.66 | 28.31 | 10,200 |
| 19 Mar 2024 | 28.31 | 28.48 | 28.31 | 28.48 | 28.13 | 5,800 |
| 18 Mar 2024 | 28.33 | 28.45 | 28.33 | 28.33 | 27.99 | 5,400 |
| 15 Mar 2024 | 28.30 | 28.30 | 28.12 | 28.17 | 27.83 | 9,000 |
| 14 Mar 2024 | 28.34 | 28.37 | 28.17 | 28.30 | 27.96 | 2,400 |
| 13 Mar 2024 | 28.38 | 28.39 | 28.30 | 28.33 | 27.99 | 6,300 |
| 12 Mar 2024 | 28.17 | 28.36 | 28.11 | 28.32 | 27.98 | 9,100 |
| 11 Mar 2024 | 28.08 | 28.12 | 27.97 | 28.07 | 27.73 | 7,400 |
| 08 Mar 2024 | 28.17 | 28.28 | 28.06 | 28.06 | 27.73 | 14,300 |
| 07 Mar 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 27.82 | 11,000 |
| 06 Mar 2024 | 27.90 | 28.03 | 27.89 | 27.95 | 27.61 | 16,500 |
| 05 Mar 2024 | 28.00 | 28.00 | 27.75 | 27.79 | 27.45 | 13,200 |
| 04 Mar 2024 | 28.11 | 28.11 | 28.03 | 28.03 | 27.70 | 11,600 |
| 01 Mar 2024 | 27.88 | 28.08 | 27.88 | 28.08 | 27.74 | 9,700 |
| 01 Mar 2024 | 0.18 Dividend | |||||
| 29 Feb 2024 | 28.06 | 28.11 | 27.97 | 28.05 | 27.54 | 14,100 |
| 28 Feb 2024 | 27.91 | 28.01 | 27.91 | 27.98 | 27.46 | 1,700 |
| 27 Feb 2024 | 27.95 | 28.02 | 27.93 | 28.01 | 27.50 | 5,600 |
| 26 Feb 2024 | 28.16 | 28.16 | 27.99 | 27.99 | 27.48 | 14,000 |
| 23 Feb 2024 | 28.18 | 28.18 | 28.06 | 28.13 | 27.62 | 11,500 |
| 22 Feb 2024 | 27.87 | 28.07 | 27.84 | 28.01 | 27.50 | 13,100 |
| 21 Feb 2024 | 27.50 | 27.57 | 27.45 | 27.57 | 27.06 | 10,600 |
| 20 Feb 2024 | 27.49 | 27.60 | 27.47 | 27.50 | 26.99 | 6,300 |
| 16 Feb 2024 | 27.78 | 27.78 | 27.63 | 27.64 | 27.13 | 3,500 |
| 15 Feb 2024 | 27.59 | 27.74 | 27.59 | 27.74 | 27.23 | 3,000 |
| 14 Feb 2024 | 27.48 | 27.57 | 27.46 | 27.57 | 27.07 | 2,500 |
| 13 Feb 2024 | 27.52 | 27.52 | 27.28 | 27.41 | 26.91 | 15,400 |
| 12 Feb 2024 | 27.78 | 27.84 | 27.69 | 27.73 | 27.22 | 12,400 |
| 09 Feb 2024 | 27.59 | 27.75 | 27.59 | 27.74 | 27.23 | 15,000 |
| 08 Feb 2024 | 27.62 | 27.62 | 27.54 | 27.60 | 27.10 | 9,600 |
| 07 Feb 2024 | 27.60 | 27.65 | 27.52 | 27.64 | 27.13 | 10,800 |
| 06 Feb 2024 | 27.47 | 27.47 | 27.38 | 27.44 | 26.94 | 4,600 |
| 05 Feb 2024 | 27.42 | 27.47 | 27.33 | 27.44 | 26.94 | 19,700 |
| 02 Feb 2024 | 27.36 | 27.58 | 27.30 | 27.52 | 27.02 | 9,600 |
| 01 Feb 2024 | 27.12 | 27.30 | 27.04 | 27.27 | 26.77 | 6,400 |
| 01 Feb 2024 | 0.163 Dividend | |||||
| 31 Jan 2024 | 27.52 | 27.52 | 27.18 | 27.20 | 26.54 | 9,000 |
| 30 Jan 2024 | 27.51 | 27.55 | 27.49 | 27.52 | 26.85 | 3,700 |
| 29 Jan 2024 | 27.39 | 27.51 | 27.36 | 27.51 | 26.85 | 4,300 |
| 26 Jan 2024 | 27.40 | 27.40 | 27.34 | 27.36 | 26.70 | 7,600 |
| 25 Jan 2024 | 27.34 | 27.39 | 27.29 | 27.38 | 26.72 | 5,800 |
| 24 Jan 2024 | 27.41 | 27.43 | 27.27 | 27.27 | 26.61 | 4,500 |
| 23 Jan 2024 | 27.26 | 27.26 | 27.18 | 27.26 | 26.61 | 6,100 |
| 22 Jan 2024 | 27.25 | 27.25 | 27.16 | 27.17 | 26.51 | 7,400 |
| 19 Jan 2024 | 26.89 | 27.17 | 26.89 | 27.14 | 26.48 | 6,700 |
| 18 Jan 2024 | 26.74 | 26.87 | 26.70 | 26.87 | 26.22 | 7,300 |
| 17 Jan 2024 | 26.67 | 26.68 | 26.54 | 26.64 | 26.00 | 12,900 |
| 16 Jan 2024 | 26.88 | 26.88 | 26.68 | 26.75 | 26.10 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.