iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.30
+0.06 (0.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.28 | 22.32 | 22.27 | 22.30 | 22.30 | 0.27% | 20,309 |
| Apr 24, 2025 | 22.14 | 22.29 | 22.14 | 22.24 | 22.24 | 0.63% | 59,648 |
| Apr 23, 2025 | 22.26 | 22.26 | 22.08 | 22.10 | 22.10 | 0.32% | 22,442 |
| Apr 22, 2025 | 22.03 | 22.05 | 22.00 | 22.03 | 22.03 | 0.46% | 14,923 |
| Apr 21, 2025 | 22.03 | 22.04 | 21.93 | 21.93 | 21.93 | -0.68% | 21,642 |
| Apr 17, 2025 | 22.09 | 22.12 | 22.07 | 22.08 | 22.08 | 0.14% | 22,121 |
| Apr 16, 2025 | 22.02 | 22.07 | 22.00 | 22.05 | 22.05 | 0.14% | 13,348 |
| Apr 15, 2025 | 22.00 | 22.06 | 22.00 | 22.02 | 22.02 | 0.23% | 37,702 |
| Apr 14, 2025 | 21.95 | 21.99 | 21.90 | 21.97 | 21.97 | 0.73% | 29,619 |
| Apr 11, 2025 | 21.72 | 21.87 | 21.62 | 21.81 | 21.81 | 0.05% | 179,836 |
| Apr 10, 2025 | 21.92 | 22.00 | 21.76 | 21.80 | 21.80 | -1.31% | 71,246 |
| Apr 9, 2025 | 21.62 | 22.10 | 21.55 | 22.09 | 22.09 | 1.33% | 132,152 |
| Apr 8, 2025 | 22.04 | 22.04 | 21.76 | 21.80 | 21.80 | -0.64% | 108,671 |
| Apr 7, 2025 | 22.12 | 22.15 | 21.80 | 21.94 | 21.94 | -1.22% | 62,297 |
| Apr 4, 2025 | 22.32 | 22.33 | 22.13 | 22.21 | 22.21 | -0.72% | 115,765 |
| Apr 3, 2025 | 22.37 | 22.41 | 22.33 | 22.37 | 22.37 | -0.18% | 52,337 |
| Apr 2, 2025 | 22.40 | 22.41 | 22.35 | 22.41 | 22.41 | -0.29% | 33,549 |
| Apr 1, 2025 | 22.47 | 22.50 | 22.44 | 22.48 | 22.38 | 0.22% | 46,243 |
| Mar 31, 2025 | 22.40 | 22.43 | 22.38 | 22.43 | 22.33 | 0.07% | 122,325 |
| Mar 28, 2025 | 22.39 | 22.42 | 22.38 | 22.41 | 22.31 | 0.26% | 50,019 |
| Mar 27, 2025 | 22.35 | 22.39 | 22.33 | 22.35 | 22.25 | -0.04% | 43,881 |
| Mar 26, 2025 | 22.44 | 22.44 | 22.36 | 22.36 | 22.26 | -0.40% | 91,015 |
| Mar 25, 2025 | 22.46 | 22.46 | 22.42 | 22.45 | 22.35 | -0.13% | 172,827 |
| Mar 24, 2025 | 22.44 | 22.50 | 22.42 | 22.48 | 22.38 | 0.04% | 37,149 |
| Mar 21, 2025 | 22.48 | 22.48 | 22.44 | 22.47 | 22.37 | -0.04% | 65,814 |
| Mar 20, 2025 | 22.54 | 22.54 | 22.46 | 22.48 | 22.38 | 0.02% | 66,775 |
| Mar 19, 2025 | 22.38 | 22.51 | 22.38 | 22.48 | 22.38 | 0.51% | 61,091 |
| Mar 18, 2025 | 22.38 | 22.42 | 22.33 | 22.36 | 22.26 | -0.13% | 41,524 |
| Mar 17, 2025 | 22.37 | 22.42 | 22.37 | 22.39 | 22.29 | 0.22% | 55,621 |
| Mar 14, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.24 | -0.04% | 35,136 |
| Mar 13, 2025 | 22.31 | 22.35 | 22.27 | 22.35 | 22.25 | 0.04% | 61,000 |
| Mar 12, 2025 | 22.30 | 22.37 | 22.30 | 22.34 | 22.24 | -0.04% | 38,240 |
| Mar 11, 2025 | 22.42 | 22.44 | 22.35 | 22.35 | 22.25 | -0.46% | 85,463 |
| Mar 10, 2025 | 22.45 | 22.50 | 22.45 | 22.45 | 22.35 | 0.06% | 128,383 |
| Mar 7, 2025 | 22.49 | 22.49 | 22.42 | 22.44 | 22.34 | 0.09% | 134,400 |
| Mar 6, 2025 | 22.45 | 22.45 | 22.41 | 22.42 | 22.32 | -0.27% | 56,355 |
| Mar 5, 2025 | 22.53 | 22.53 | 22.45 | 22.48 | 22.38 | -0.04% | 331,513 |
| Mar 4, 2025 | 22.50 | 22.56 | 22.49 | 22.49 | 22.39 | -0.62% | 29,712 |
| Mar 3, 2025 | 22.57 | 22.65 | 22.57 | 22.63 | 22.43 | - | 41,687 |
| Feb 28, 2025 | 22.57 | 22.63 | 22.57 | 22.63 | 22.43 | 0.40% | 66,812 |
| Feb 27, 2025 | 22.57 | 22.57 | 22.54 | 22.54 | 22.34 | -0.27% | 87,954 |
| Feb 26, 2025 | 22.57 | 22.60 | 22.54 | 22.60 | 22.40 | 0.22% | 21,798 |
| Feb 25, 2025 | 22.52 | 22.57 | 22.50 | 22.55 | 22.35 | 0.33% | 56,814 |
| Feb 24, 2025 | 22.42 | 22.49 | 22.42 | 22.48 | 22.28 | 0.16% | 49,903 |
| Feb 21, 2025 | 22.39 | 22.45 | 22.39 | 22.44 | 22.24 | 0.09% | 43,827 |
| Feb 20, 2025 | 22.40 | 22.45 | 22.36 | 22.42 | 22.22 | 0.18% | 137,165 |
| Feb 19, 2025 | 22.34 | 22.38 | 22.33 | 22.38 | 22.18 | -0.04% | 41,299 |
| Feb 18, 2025 | 22.37 | 22.40 | 22.32 | 22.39 | 22.19 | -0.13% | 120,741 |
| Feb 14, 2025 | 22.42 | 22.45 | 22.39 | 22.42 | 22.22 | 0.37% | 153,350 |
| Feb 13, 2025 | 22.31 | 22.35 | 22.30 | 22.34 | 22.14 | 0.46% | 62,437 |