Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.32
+0.07 (0.29%)
Jan 21, 2025, 3:59 PM EST - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.3222.3222.2622.3222.320.29%98,634
Jan 17, 202522.2622.2722.2222.2522.250.09%19,398
Jan 16, 202522.1822.2522.1822.2322.23-46,460
Jan 15, 202522.2222.2422.1722.2322.230.93%93,609
Jan 14, 202522.0122.0422.0022.0322.030.05%36,241
Jan 13, 202522.0222.0421.9922.0222.02-0.20%43,978
Jan 10, 202522.0722.1022.0422.0622.06-0.36%61,312
Jan 8, 202522.1222.1422.1022.1422.140.05%89,143
Jan 7, 202522.2722.2722.1022.1322.13-0.29%85,393
Jan 6, 202522.2322.2322.1822.2022.200.02%106,158
Jan 3, 202522.2222.2422.1922.1922.19-0.09%47,525
Jan 2, 202522.2322.2322.1722.2122.210.20%104,461
Dec 31, 202422.2022.2322.1122.1722.17-0.13%86,552
Dec 30, 202422.1522.2322.1522.1922.190.27%71,727
Dec 27, 202422.1322.1922.1122.1422.14-0.16%33,081
Dec 26, 202422.1022.2022.1022.1722.17-0.01%56,553
Dec 24, 202422.0922.1822.0922.1722.170.11%94,510
Dec 23, 202422.1622.1922.1222.1522.15-0.18%179,969
Dec 20, 202422.1722.2422.1422.1922.19-0.04%70,083
Dec 19, 202422.2422.2522.1822.2022.10-0.23%46,719
Dec 18, 202422.4222.4422.2522.2522.15-0.78%35,685
Dec 17, 202422.4222.4422.4222.4322.32-0.06%47,707
Dec 16, 202422.4222.4522.4222.4422.330.06%63,021
Dec 13, 202422.5022.5022.4122.4322.32-0.28%51,692
Dec 12, 202422.5522.5922.4922.4922.38-0.40%42,498
Dec 11, 202422.6322.6422.5522.5822.48-0.06%46,888
Dec 10, 202422.5622.6022.5622.5922.49-0.03%42,435
Dec 9, 202422.6122.6322.5922.6022.50-0.15%31,477
Dec 6, 202422.6422.6722.6022.6422.530.24%50,648
Dec 5, 202422.5822.6322.5522.5822.480.02%90,968
Dec 4, 202422.5022.5922.5022.5822.470.16%46,009
Dec 3, 202422.6122.6122.5322.5422.43-0.53%40,612
Dec 2, 202422.6222.6822.6022.6622.460.04%68,312
Nov 29, 202422.6422.6822.6222.6522.450.36%10,085
Nov 27, 202422.5522.6022.5522.5722.370.20%27,128
Nov 26, 202422.5222.5522.4722.5322.32-0.20%78,240
Nov 25, 202422.5322.6022.5322.5722.370.64%66,033
Nov 22, 202422.4522.4622.4022.4322.22-0.01%41,105
Nov 21, 202422.4222.4722.4122.4322.230.04%65,968
Nov 20, 202422.3922.4622.3922.4222.22-0.09%34,374
Nov 19, 202422.4322.4622.4122.4422.240.18%43,587
Nov 18, 202422.3422.4222.3422.4022.200.18%25,779
Nov 15, 202422.3322.4022.3122.3622.16-0.13%42,735
Nov 14, 202422.4122.4322.3722.3922.190.04%50,158
Nov 13, 202422.4722.5022.3622.3822.18-0.14%39,805
Nov 12, 202422.4722.5022.3922.4122.21-0.55%37,076
Nov 11, 202422.5422.5622.4922.5422.33-0.11%552,365
Nov 8, 202422.5222.5722.5122.5622.360.36%41,246
Nov 7, 202422.4022.5122.4022.4822.280.40%55,967
Nov 6, 202422.3722.4122.3322.3922.19-0.40%60,001
Nov 5, 202422.4022.5122.3722.4822.280.36%38,520
Nov 4, 202422.4222.4222.3522.4022.20-0.09%52,444
Nov 1, 202422.5222.5222.4022.4222.12-0.22%35,391
Oct 31, 202422.4822.5122.4522.4722.16-0.18%49,555
Oct 30, 202422.5622.5622.4922.5122.20-62,764
Oct 29, 202422.4622.5222.4322.5122.200.04%56,844
Oct 28, 202422.4822.5122.4622.5022.19-64,497
Oct 25, 202422.5522.5722.4822.5022.19-47,037
Oct 24, 202422.4922.5422.4722.5022.190.13%33,210
Oct 23, 202422.5122.5122.4322.4722.16-0.18%57,064
Oct 22, 202422.5622.5622.4922.5122.20-42,581
Oct 21, 202422.6322.6322.5122.5122.20-0.62%99,865
Oct 18, 202422.6622.6722.6422.6522.34-0.09%38,924
Oct 17, 202422.7122.7122.6322.6722.36-0.31%76,198
Oct 16, 202422.7322.7522.6922.7422.430.22%53,030
Oct 15, 202422.7022.7122.6722.6922.380.35%62,266
Oct 14, 202422.6022.6622.5822.6122.30-0.04%25,013
Oct 11, 202422.5822.6522.5822.6222.31-39,609
Oct 10, 202422.6022.6222.5622.6222.310.04%30,099
Oct 9, 202422.5922.6422.5922.6122.30-0.10%19,959
Oct 8, 202422.5822.6422.5722.6322.320.07%52,149
Oct 7, 202422.6322.6522.6022.6222.31-0.37%66,136
Oct 4, 202422.7022.7122.6522.7022.39-0.15%117,892
Oct 3, 202422.7622.7922.7222.7422.43-0.24%39,813
Oct 2, 202422.7822.8322.7422.7922.48-0.74%201,718
Oct 1, 202422.9522.9722.9222.9622.550.17%47,435
Sep 30, 202422.8822.9522.8822.9222.510.13%71,916
Sep 27, 202422.9222.9422.8922.8922.480.04%32,658
Sep 26, 202422.8922.9022.8322.8822.470.13%75,985
Sep 25, 202422.8822.8922.8522.8522.44-0.21%52,379
Sep 24, 202422.8622.9222.8322.9022.490.17%22,083
Sep 23, 202422.8422.9122.8322.8622.45-0.22%71,776
Sep 20, 202422.8722.9222.8422.9122.50-34,194
Sep 19, 202422.8822.9222.8622.9122.500.17%60,922
Sep 18, 202422.8822.9522.8522.8722.46-0.17%36,519
Sep 17, 202422.9422.9522.8322.9122.50-134,051
Sep 16, 202422.8622.9222.8622.9122.500.31%34,704
Sep 13, 202422.8422.8622.8122.8422.430.26%46,304
Sep 12, 202422.7922.8122.7422.7822.370.02%73,322
Sep 11, 202422.7422.7922.7322.7822.370.07%113,609
Sep 10, 202422.7122.7722.7122.7622.350.09%74,483
Sep 9, 202422.7922.7922.6922.7422.330.18%54,566
Sep 6, 202422.7322.7622.6922.7022.29-0.09%59,640
Sep 5, 202422.7022.7322.6522.7222.310.44%33,453
Sep 4, 202422.5822.6722.5822.6222.22-0.25%53,947
Sep 3, 202422.7122.7122.6522.6822.170.03%146,721
Aug 30, 202422.7322.7322.6322.6722.16-57,691
Aug 29, 202422.7022.7022.6422.6722.16-0.09%166,717
Aug 28, 202422.7422.7422.6722.6922.18-0.04%44,813
Aug 27, 202422.7222.7622.6622.7022.19-0.09%68,629