iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.41
+0.06 (0.27%)
At close: Mar 28, 2025, 4:00 PM
22.10
-0.31 (-1.39%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.39 | 22.42 | 22.38 | 22.41 | 22.41 | 0.26% | 50,019 |
| Mar 27, 2025 | 22.35 | 22.39 | 22.33 | 22.35 | 22.35 | -0.04% | 43,881 |
| Mar 26, 2025 | 22.44 | 22.44 | 22.36 | 22.36 | 22.36 | -0.40% | 91,015 |
| Mar 25, 2025 | 22.46 | 22.46 | 22.42 | 22.45 | 22.45 | -0.13% | 172,827 |
| Mar 24, 2025 | 22.44 | 22.50 | 22.42 | 22.48 | 22.48 | 0.04% | 37,149 |
| Mar 21, 2025 | 22.48 | 22.48 | 22.44 | 22.47 | 22.47 | -0.04% | 65,814 |
| Mar 20, 2025 | 22.54 | 22.54 | 22.46 | 22.48 | 22.48 | 0.02% | 66,775 |
| Mar 19, 2025 | 22.38 | 22.51 | 22.38 | 22.48 | 22.48 | 0.51% | 61,091 |
| Mar 18, 2025 | 22.38 | 22.42 | 22.33 | 22.36 | 22.36 | -0.13% | 41,524 |
| Mar 17, 2025 | 22.37 | 22.42 | 22.37 | 22.39 | 22.39 | 0.22% | 55,621 |
| Mar 14, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | -0.04% | 35,136 |
| Mar 13, 2025 | 22.31 | 22.35 | 22.27 | 22.35 | 22.35 | 0.04% | 61,000 |
| Mar 12, 2025 | 22.30 | 22.37 | 22.30 | 22.34 | 22.34 | -0.04% | 38,240 |
| Mar 11, 2025 | 22.42 | 22.44 | 22.35 | 22.35 | 22.35 | -0.46% | 85,463 |
| Mar 10, 2025 | 22.45 | 22.50 | 22.45 | 22.45 | 22.45 | 0.06% | 128,383 |
| Mar 7, 2025 | 22.49 | 22.49 | 22.42 | 22.44 | 22.44 | 0.09% | 134,400 |
| Mar 6, 2025 | 22.45 | 22.45 | 22.41 | 22.42 | 22.42 | -0.27% | 56,355 |
| Mar 5, 2025 | 22.53 | 22.53 | 22.45 | 22.48 | 22.48 | -0.04% | 331,513 |
| Mar 4, 2025 | 22.50 | 22.56 | 22.49 | 22.49 | 22.49 | -0.62% | 29,712 |
| Mar 3, 2025 | 22.57 | 22.65 | 22.57 | 22.63 | 22.53 | - | 41,687 |
| Feb 28, 2025 | 22.57 | 22.63 | 22.57 | 22.63 | 22.53 | 0.40% | 66,812 |
| Feb 27, 2025 | 22.57 | 22.57 | 22.54 | 22.54 | 22.44 | -0.27% | 87,954 |
| Feb 26, 2025 | 22.57 | 22.60 | 22.54 | 22.60 | 22.50 | 0.22% | 21,798 |
| Feb 25, 2025 | 22.52 | 22.57 | 22.50 | 22.55 | 22.45 | 0.33% | 56,814 |
| Feb 24, 2025 | 22.42 | 22.49 | 22.42 | 22.48 | 22.38 | 0.16% | 49,903 |
| Feb 21, 2025 | 22.39 | 22.45 | 22.39 | 22.44 | 22.34 | 0.09% | 43,827 |
| Feb 20, 2025 | 22.40 | 22.45 | 22.36 | 22.42 | 22.32 | 0.18% | 137,165 |
| Feb 19, 2025 | 22.34 | 22.38 | 22.33 | 22.38 | 22.28 | -0.04% | 41,299 |
| Feb 18, 2025 | 22.37 | 22.40 | 22.32 | 22.39 | 22.29 | -0.13% | 120,741 |
| Feb 14, 2025 | 22.42 | 22.45 | 22.39 | 22.42 | 22.32 | 0.37% | 153,350 |
| Feb 13, 2025 | 22.31 | 22.35 | 22.30 | 22.34 | 22.24 | 0.46% | 62,437 |
| Feb 12, 2025 | 22.19 | 22.24 | 22.18 | 22.24 | 22.14 | -0.31% | 153,796 |
| Feb 11, 2025 | 22.31 | 22.32 | 22.30 | 22.31 | 22.21 | -0.07% | 57,511 |
| Feb 10, 2025 | 22.33 | 22.37 | 22.31 | 22.32 | 22.22 | -0.09% | 61,743 |
| Feb 7, 2025 | 22.44 | 22.44 | 22.32 | 22.34 | 22.24 | -0.27% | 38,130 |
| Feb 6, 2025 | 22.37 | 22.42 | 22.36 | 22.40 | 22.30 | 0.04% | 22,993 |
| Feb 5, 2025 | 22.35 | 22.44 | 22.35 | 22.39 | 22.29 | 0.54% | 82,055 |
| Feb 4, 2025 | 22.22 | 22.30 | 22.22 | 22.27 | 22.17 | -0.36% | 118,721 |
| Feb 3, 2025 | 22.34 | 22.39 | 22.33 | 22.35 | 22.15 | 0.07% | 46,000 |
| Jan 31, 2025 | 22.39 | 22.43 | 22.25 | 22.33 | 22.13 | -0.29% | 122,377 |
| Jan 30, 2025 | 22.39 | 22.41 | 22.38 | 22.40 | 22.20 | 0.17% | 51,089 |
| Jan 29, 2025 | 22.40 | 22.40 | 22.34 | 22.36 | 22.16 | - | 74,638 |
| Jan 28, 2025 | 22.36 | 22.37 | 22.30 | 22.36 | 22.16 | 0.09% | 52,843 |
| Jan 27, 2025 | 22.29 | 22.37 | 22.29 | 22.34 | 22.14 | 0.27% | 111,390 |
| Jan 24, 2025 | 22.29 | 22.32 | 22.26 | 22.28 | 22.08 | 0.09% | 82,666 |
| Jan 23, 2025 | 22.25 | 22.27 | 22.23 | 22.26 | 22.06 | - | 74,957 |
| Jan 22, 2025 | 22.33 | 22.33 | 22.26 | 22.26 | 22.06 | -0.25% | 92,090 |
| Jan 21, 2025 | 22.32 | 22.32 | 22.26 | 22.32 | 22.11 | 0.29% | 98,634 |
| Jan 17, 2025 | 22.26 | 22.27 | 22.22 | 22.25 | 22.05 | 0.09% | 19,398 |
| Jan 16, 2025 | 22.18 | 22.25 | 22.18 | 22.23 | 22.03 | - | 46,460 |