Skip to main content
logo
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.36
-0.21 (-0.93%)
Mar 20, 2026, 4:00 PM EDT - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.5122.5122.3522.3622.36-0.93%55,183
Mar 19, 202622.4722.5822.4522.5722.570.18%47,166
Mar 18, 202622.5922.6022.5222.5322.53-0.31%289,774
Mar 17, 202622.5722.6322.5722.6022.600.18%145,329
Mar 16, 202622.5622.5722.5122.5622.560.45%80,833
Mar 13, 202622.5622.5822.4422.4622.46-0.13%14,483
Mar 12, 202622.5722.5722.4922.4922.49-0.55%113,099
Mar 11, 202622.7022.7022.6022.6122.61-0.47%53,487
Mar 10, 202622.7422.8022.7022.7222.72-0.35%26,924
Mar 9, 202622.5522.8022.5522.8022.800.53%117,697
Mar 6, 202622.6922.7622.6622.6822.68-0.44%80,473
Mar 5, 202622.7822.8022.7422.7822.78-0.31%155,697
Mar 4, 202622.7722.8722.7722.8522.850.11%72,056
Mar 3, 202622.7122.8522.7122.8322.83-0.54%219,160
Mar 2, 202622.9622.9722.9022.9522.85-0.35%77,195
Feb 27, 202623.0623.0622.9923.0322.930.04%79,319
Feb 26, 202622.9423.0222.9423.0222.920.17%198,539
Feb 25, 202622.9623.0222.9522.9822.880.09%64,193
Feb 24, 202623.0223.0222.9622.9622.86-0.13%56,687
Feb 23, 202623.0023.0322.9822.9922.89-0.04%95,795
Feb 20, 202622.9923.0022.9623.0022.900.04%73,290
Feb 19, 202622.9623.0022.9522.9922.890.13%36,136
Feb 18, 202622.9622.9922.9622.9622.86-0.09%135,149
Feb 17, 202622.9823.0022.9522.9822.880.17%60,772
Feb 13, 202622.9722.9822.9422.9422.840.09%76,174
Feb 12, 202622.9022.9322.8822.9222.820.22%43,383
Feb 11, 202622.8822.8822.8622.8722.77-0.09%36,356
Feb 10, 202622.9022.9422.8722.8922.790.18%31,154
Feb 9, 202622.8122.8722.8122.8522.75-0.04%53,983
Feb 6, 202622.8122.8622.7922.8622.760.09%49,706
Feb 5, 202622.8322.8722.7722.8422.740.35%105,682
Feb 4, 202622.7822.7822.7422.7622.66-0.13%24,933
Feb 3, 202622.8022.8022.7322.7922.69-0.57%49,672
Feb 2, 202622.9122.9322.8822.9222.720.04%40,770
Jan 30, 202622.8722.9122.8722.9122.710.04%59,950
Jan 29, 202622.9022.9122.8522.9022.700.04%51,078
Jan 28, 202622.8922.9522.8722.8922.69-0.09%36,478
Jan 27, 202622.9022.9222.9022.9122.71-0.04%28,833
Jan 26, 202622.9322.9422.8922.9222.720.04%37,226
Jan 23, 202622.8722.9122.8622.9122.710.13%34,609
Jan 22, 202622.8522.9022.8522.8822.680.04%102,199
Jan 21, 202622.8022.8822.7622.8722.670.40%50,857
Jan 20, 202622.8622.8622.7722.7822.58-0.39%77,012
Jan 16, 202622.8922.8922.8522.8722.67-42,694
Jan 15, 202622.9022.9422.8622.8722.67-0.04%48,652
Jan 14, 202622.8822.9122.8722.8822.680.04%39,232
Jan 13, 202622.8822.8822.8422.8722.67-57,136
Jan 12, 202622.8622.8722.8122.8722.67-0.04%46,866
Jan 9, 202622.8322.8822.8322.8822.680.39%27,027
Jan 8, 202622.8122.8222.7922.7922.59-0.18%35,462