iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
23.01
+0.07 (0.31%)
At close: Oct 20, 2025, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:10 PM EDT
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.90 | 22.98 | 22.90 | 22.94 | 22.94 | 0.04% | 39,013 |
| Oct 16, 2025 | 22.91 | 22.98 | 22.91 | 22.93 | 22.93 | -0.04% | 19,530 |
| Oct 15, 2025 | 22.95 | 22.97 | 22.90 | 22.94 | 22.94 | -0.04% | 27,472 |
| Oct 14, 2025 | 22.84 | 22.95 | 22.84 | 22.95 | 22.95 | 0.35% | 20,118 |
| Oct 13, 2025 | 22.83 | 22.88 | 22.81 | 22.87 | 22.87 | 0.40% | 34,969 |
| Oct 10, 2025 | 22.85 | 22.85 | 22.78 | 22.78 | 22.78 | -0.13% | 28,056 |
| Oct 9, 2025 | 22.83 | 22.88 | 22.79 | 22.81 | 22.81 | -0.22% | 72,525 |
| Oct 8, 2025 | 22.87 | 22.89 | 22.83 | 22.86 | 22.86 | - | 41,916 |
| Oct 7, 2025 | 22.86 | 22.88 | 22.83 | 22.86 | 22.86 | 0.09% | 32,213 |
| Oct 6, 2025 | 22.89 | 22.89 | 22.84 | 22.84 | 22.84 | -0.17% | 42,639 |
| Oct 3, 2025 | 22.90 | 22.90 | 22.86 | 22.88 | 22.88 | -0.04% | 38,270 |
| Oct 2, 2025 | 22.83 | 22.89 | 22.83 | 22.89 | 22.89 | -0.26% | 36,381 |
| Oct 1, 2025 | 22.95 | 22.99 | 22.93 | 22.95 | 22.85 | 0.13% | 336,331 |
| Sep 30, 2025 | 22.92 | 22.97 | 22.90 | 22.92 | 22.82 | 0.09% | 32,119 |
| Sep 29, 2025 | 22.91 | 22.98 | 22.90 | 22.90 | 22.80 | 0.04% | 52,735 |
| Sep 26, 2025 | 22.88 | 22.89 | 22.85 | 22.89 | 22.79 | 0.18% | 39,830 |
| Sep 25, 2025 | 22.88 | 22.88 | 22.84 | 22.85 | 22.75 | -0.17% | 27,292 |
| Sep 24, 2025 | 22.98 | 22.98 | 22.89 | 22.89 | 22.79 | -0.17% | 61,323 |
| Sep 23, 2025 | 22.99 | 23.02 | 22.92 | 22.93 | 22.83 | -0.04% | 87,962 |
| Sep 22, 2025 | 22.94 | 22.94 | 22.90 | 22.94 | 22.84 | 0.09% | 15,921 |
| Sep 19, 2025 | 22.90 | 22.93 | 22.89 | 22.92 | 22.82 | 0.13% | 22,116 |
| Sep 18, 2025 | 22.89 | 22.94 | 22.89 | 22.89 | 22.79 | -0.22% | 20,541 |
| Sep 17, 2025 | 23.01 | 23.03 | 22.91 | 22.94 | 22.84 | -0.17% | 20,910 |
| Sep 16, 2025 | 23.00 | 23.00 | 22.97 | 22.98 | 22.88 | - | 35,098 |
| Sep 15, 2025 | 22.96 | 23.01 | 22.96 | 22.98 | 22.88 | 0.13% | 32,358 |
| Sep 12, 2025 | 22.94 | 22.96 | 22.89 | 22.95 | 22.85 | - | 49,749 |
| Sep 11, 2025 | 22.93 | 22.99 | 22.93 | 22.95 | 22.85 | 0.22% | 15,324 |
| Sep 10, 2025 | 22.86 | 22.94 | 22.86 | 22.90 | 22.80 | 0.09% | 34,464 |
| Sep 9, 2025 | 22.87 | 22.88 | 22.82 | 22.88 | 22.78 | 0.09% | 30,957 |
| Sep 8, 2025 | 22.85 | 22.89 | 22.85 | 22.86 | 22.76 | 0.09% | 45,645 |
| Sep 5, 2025 | 22.84 | 22.87 | 22.83 | 22.84 | 22.74 | 0.44% | 104,041 |
| Sep 4, 2025 | 22.70 | 22.78 | 22.67 | 22.74 | 22.64 | 0.40% | 43,931 |
| Sep 3, 2025 | 22.56 | 22.68 | 22.56 | 22.65 | 22.55 | 0.04% | 58,662 |
| Sep 2, 2025 | 22.65 | 22.67 | 22.64 | 22.64 | 22.44 | -0.31% | 25,154 |
| Aug 29, 2025 | 22.74 | 22.78 | 22.71 | 22.71 | 22.51 | -0.44% | 15,384 |
| Aug 28, 2025 | 22.78 | 22.81 | 22.72 | 22.81 | 22.61 | 0.44% | 1,137,845 |
| Aug 27, 2025 | 22.67 | 22.74 | 22.61 | 22.71 | 22.51 | -0.13% | 20,350 |
| Aug 26, 2025 | 22.69 | 22.74 | 22.68 | 22.74 | 22.54 | 0.24% | 19,736 |
| Aug 25, 2025 | 22.71 | 22.72 | 22.68 | 22.69 | 22.49 | -0.07% | 23,464 |
| Aug 22, 2025 | 22.65 | 22.73 | 22.62 | 22.70 | 22.50 | 0.40% | 10,041 |
| Aug 21, 2025 | 22.63 | 22.63 | 22.58 | 22.61 | 22.41 | -0.18% | 23,455 |
| Aug 20, 2025 | 22.64 | 22.65 | 22.62 | 22.65 | 22.45 | 0.02% | 25,869 |
| Aug 19, 2025 | 22.62 | 22.65 | 22.62 | 22.65 | 22.45 | 0.15% | 16,980 |
| Aug 18, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.41 | -0.13% | 38,181 |
| Aug 15, 2025 | 22.64 | 22.66 | 22.62 | 22.64 | 22.44 | -0.13% | 29,892 |
| Aug 14, 2025 | 22.66 | 22.67 | 22.64 | 22.67 | 22.47 | -0.13% | 29,927 |
| Aug 13, 2025 | 22.67 | 22.71 | 22.66 | 22.70 | 22.50 | 0.40% | 56,904 |
| Aug 12, 2025 | 22.58 | 22.63 | 22.58 | 22.61 | 22.41 | - | 21,188 |
| Aug 11, 2025 | 22.61 | 22.62 | 22.59 | 22.61 | 22.41 | 0.04% | 34,448 |
| Aug 8, 2025 | 22.58 | 22.60 | 22.58 | 22.60 | 22.40 | -0.09% | 33,470 |