iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.83
+0.03 (0.13%)
Dec 26, 2025, 4:00 PM EST - Market closed
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.80 | 22.85 | 22.80 | 22.83 | 22.83 | 0.13% | 38,350 |
| Dec 24, 2025 | 22.77 | 22.84 | 22.77 | 22.80 | 22.80 | 0.09% | 25,539 |
| Dec 23, 2025 | 22.74 | 22.78 | 22.70 | 22.78 | 22.78 | -0.26% | 40,238 |
| Dec 22, 2025 | 22.84 | 22.86 | 22.81 | 22.84 | 22.74 | - | 72,355 |
| Dec 19, 2025 | 22.82 | 22.89 | 22.82 | 22.84 | 22.74 | -0.04% | 52,776 |
| Dec 18, 2025 | 22.86 | 22.91 | 22.85 | 22.85 | 22.75 | - | 54,292 |
| Dec 17, 2025 | 22.89 | 22.89 | 22.79 | 22.85 | 22.75 | 0.10% | 22,276 |
| Dec 16, 2025 | 22.80 | 22.84 | 22.78 | 22.83 | 22.73 | 0.14% | 48,805 |
| Dec 15, 2025 | 22.80 | 22.83 | 22.77 | 22.80 | 22.70 | 0.07% | 41,288 |
| Dec 12, 2025 | 22.78 | 22.84 | 22.75 | 22.78 | 22.68 | -0.26% | 45,421 |
| Dec 11, 2025 | 22.86 | 22.89 | 22.77 | 22.84 | 22.74 | -0.09% | 42,789 |
| Dec 10, 2025 | 22.74 | 22.86 | 22.74 | 22.86 | 22.76 | 0.26% | 28,833 |
| Dec 9, 2025 | 22.80 | 22.82 | 22.75 | 22.80 | 22.70 | 0.04% | 38,344 |
| Dec 8, 2025 | 22.82 | 22.83 | 22.77 | 22.79 | 22.69 | -0.18% | 52,226 |
| Dec 5, 2025 | 22.86 | 22.89 | 22.82 | 22.83 | 22.73 | -0.09% | 61,639 |
| Dec 4, 2025 | 22.84 | 22.86 | 22.82 | 22.85 | 22.75 | - | 52,469 |
| Dec 3, 2025 | 22.85 | 22.89 | 22.84 | 22.85 | 22.75 | 0.09% | 53,950 |
| Dec 2, 2025 | 22.79 | 22.84 | 22.79 | 22.83 | 22.73 | -0.26% | 43,754 |
| Dec 1, 2025 | 22.95 | 22.95 | 22.87 | 22.89 | 22.69 | -0.37% | 27,422 |
| Nov 28, 2025 | 22.97 | 22.99 | 22.95 | 22.98 | 22.77 | 0.11% | 33,039 |
| Nov 26, 2025 | 22.94 | 23.00 | 22.92 | 22.95 | 22.75 | 0.04% | 36,719 |
| Nov 25, 2025 | 22.92 | 22.98 | 22.88 | 22.94 | 22.74 | 0.35% | 28,329 |
| Nov 24, 2025 | 22.87 | 22.92 | 22.86 | 22.86 | 22.66 | -0.09% | 44,221 |
| Nov 21, 2025 | 22.85 | 22.88 | 22.80 | 22.88 | 22.68 | 0.35% | 25,377 |
| Nov 20, 2025 | 22.82 | 22.83 | 22.77 | 22.80 | 22.60 | 0.35% | 36,850 |
| Nov 19, 2025 | 22.83 | 22.83 | 22.72 | 22.72 | 22.52 | -0.24% | 44,167 |
| Nov 18, 2025 | 22.73 | 22.81 | 22.73 | 22.78 | 22.57 | 0.02% | 44,597 |
| Nov 17, 2025 | 22.81 | 22.81 | 22.76 | 22.77 | 22.57 | -0.09% | 33,378 |
| Nov 14, 2025 | 22.84 | 22.84 | 22.77 | 22.79 | 22.59 | 0.04% | 33,951 |
| Nov 13, 2025 | 22.82 | 22.85 | 22.78 | 22.78 | 22.58 | -0.35% | 31,365 |
| Nov 12, 2025 | 22.91 | 22.94 | 22.86 | 22.86 | 22.66 | -0.17% | 54,407 |
| Nov 11, 2025 | 22.86 | 22.93 | 22.86 | 22.90 | 22.70 | 0.26% | 30,819 |
| Nov 10, 2025 | 22.81 | 22.84 | 22.81 | 22.84 | 22.64 | 0.09% | 46,150 |
| Nov 7, 2025 | 22.79 | 22.82 | 22.78 | 22.82 | 22.62 | -0.04% | 41,086 |
| Nov 6, 2025 | 22.79 | 22.83 | 22.78 | 22.83 | 22.63 | 0.31% | 265,573 |
| Nov 5, 2025 | 22.79 | 22.85 | 22.73 | 22.76 | 22.56 | -0.17% | 62,402 |
| Nov 4, 2025 | 22.76 | 22.82 | 22.74 | 22.80 | 22.60 | -0.27% | 48,372 |
| Nov 3, 2025 | 22.92 | 22.92 | 22.86 | 22.86 | 22.56 | -0.44% | 31,673 |
| Oct 31, 2025 | 22.97 | 22.98 | 22.92 | 22.96 | 22.66 | -0.04% | 24,120 |
| Oct 30, 2025 | 22.93 | 23.00 | 22.93 | 22.97 | 22.67 | -0.26% | 37,474 |
| Oct 29, 2025 | 23.08 | 23.10 | 22.99 | 23.03 | 22.73 | -0.17% | 38,449 |
| Oct 28, 2025 | 23.07 | 23.10 | 23.06 | 23.07 | 22.77 | -0.04% | 39,497 |
| Oct 27, 2025 | 23.07 | 23.14 | 23.04 | 23.08 | 22.78 | 0.13% | 63,381 |
| Oct 24, 2025 | 23.05 | 23.07 | 23.00 | 23.05 | 22.75 | 0.22% | 28,272 |
| Oct 23, 2025 | 22.97 | 23.01 | 22.97 | 23.00 | 22.70 | -0.04% | 42,760 |
| Oct 22, 2025 | 23.01 | 23.04 | 22.97 | 23.01 | 22.71 | -0.04% | 43,343 |
| Oct 21, 2025 | 23.04 | 23.04 | 23.00 | 23.02 | 22.72 | 0.04% | 13,816 |
| Oct 20, 2025 | 22.98 | 23.01 | 22.97 | 23.01 | 22.71 | 0.31% | 30,469 |
| Oct 17, 2025 | 22.90 | 22.98 | 22.90 | 22.94 | 22.64 | 0.04% | 39,013 |
| Oct 16, 2025 | 22.91 | 22.98 | 22.91 | 22.93 | 22.63 | -0.04% | 19,530 |