iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.70
+0.09 (0.40%)
At close: Aug 22, 2025, 4:00 PM
22.72
+0.02 (0.09%)
After-hours: Aug 22, 2025, 8:00 PM EDT
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.65 | 22.73 | 22.62 | 22.70 | 22.70 | 0.40% | 10,041 |
| Aug 21, 2025 | 22.63 | 22.63 | 22.58 | 22.61 | 22.61 | -0.18% | 23,455 |
| Aug 20, 2025 | 22.64 | 22.65 | 22.62 | 22.65 | 22.65 | 0.02% | 25,869 |
| Aug 19, 2025 | 22.62 | 22.65 | 22.62 | 22.65 | 22.65 | 0.15% | 16,980 |
| Aug 18, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.61 | -0.13% | 38,181 |
| Aug 15, 2025 | 22.64 | 22.66 | 22.62 | 22.64 | 22.64 | -0.13% | 29,892 |
| Aug 14, 2025 | 22.66 | 22.67 | 22.64 | 22.67 | 22.67 | -0.13% | 29,927 |
| Aug 13, 2025 | 22.67 | 22.71 | 22.66 | 22.70 | 22.70 | 0.40% | 56,904 |
| Aug 12, 2025 | 22.58 | 22.63 | 22.58 | 22.61 | 22.61 | - | 21,188 |
| Aug 11, 2025 | 22.61 | 22.62 | 22.59 | 22.61 | 22.61 | 0.04% | 34,448 |
| Aug 8, 2025 | 22.58 | 22.60 | 22.58 | 22.60 | 22.60 | -0.09% | 33,470 |
| Aug 7, 2025 | 22.65 | 22.66 | 22.60 | 22.62 | 22.62 | 0.04% | 43,031 |
| Aug 6, 2025 | 22.60 | 22.63 | 22.56 | 22.61 | 22.61 | -0.09% | 30,921 |
| Aug 5, 2025 | 22.58 | 22.63 | 22.58 | 22.63 | 22.63 | 0.11% | 38,175 |
| Aug 4, 2025 | 22.60 | 22.61 | 22.58 | 22.61 | 22.61 | -0.26% | 36,703 |
| Aug 1, 2025 | 22.63 | 22.67 | 22.63 | 22.67 | 22.56 | 0.47% | 32,540 |
| Jul 31, 2025 | 22.58 | 22.61 | 22.56 | 22.56 | 22.46 | 0.02% | 44,447 |
| Jul 30, 2025 | 22.55 | 22.60 | 22.55 | 22.56 | 22.45 | -0.11% | 81,655 |
| Jul 29, 2025 | 22.54 | 22.59 | 22.54 | 22.58 | 22.48 | 0.22% | 80,768 |
| Jul 28, 2025 | 22.52 | 22.54 | 22.51 | 22.53 | 22.43 | -0.04% | 17,147 |
| Jul 25, 2025 | 22.49 | 22.56 | 22.49 | 22.54 | 22.44 | 0.18% | 24,002 |
| Jul 24, 2025 | 22.49 | 22.53 | 22.47 | 22.50 | 22.40 | -0.07% | 23,460 |
| Jul 23, 2025 | 22.54 | 22.54 | 22.51 | 22.52 | 22.42 | 0.03% | 27,164 |
| Jul 22, 2025 | 22.52 | 22.55 | 22.51 | 22.51 | 22.41 | -0.18% | 29,256 |
| Jul 21, 2025 | 22.51 | 22.55 | 22.50 | 22.55 | 22.45 | 0.53% | 102,008 |
| Jul 18, 2025 | 22.47 | 22.49 | 22.43 | 22.43 | 22.33 | 0.07% | 14,592 |
| Jul 17, 2025 | 22.39 | 22.43 | 22.39 | 22.41 | 22.31 | 0.15% | 26,294 |
| Jul 16, 2025 | 22.38 | 22.41 | 22.36 | 22.38 | 22.28 | - | 40,280 |
| Jul 15, 2025 | 22.43 | 22.43 | 22.34 | 22.38 | 22.28 | -0.13% | 39,692 |
| Jul 14, 2025 | 22.30 | 22.44 | 22.30 | 22.41 | 22.31 | -0.01% | 32,256 |
| Jul 11, 2025 | 22.44 | 22.44 | 22.40 | 22.41 | 22.31 | -0.30% | 21,329 |
| Jul 10, 2025 | 22.49 | 22.49 | 22.45 | 22.48 | 22.38 | -0.09% | 19,852 |
| Jul 9, 2025 | 22.45 | 22.50 | 22.43 | 22.50 | 22.40 | 0.49% | 23,204 |
| Jul 8, 2025 | 22.42 | 22.42 | 22.38 | 22.39 | 22.29 | -0.22% | 83,407 |
| Jul 7, 2025 | 22.55 | 22.55 | 22.43 | 22.44 | 22.34 | -0.31% | 32,189 |
| Jul 3, 2025 | 22.51 | 22.53 | 22.50 | 22.51 | 22.41 | -0.08% | 11,485 |
| Jul 2, 2025 | 22.49 | 22.53 | 22.49 | 22.53 | 22.43 | -0.44% | 20,947 |
| Jul 1, 2025 | 22.60 | 22.65 | 22.58 | 22.63 | 22.43 | 0.08% | 20,158 |
| Jun 30, 2025 | 22.58 | 22.64 | 22.58 | 22.61 | 22.41 | 0.31% | 23,991 |
| Jun 27, 2025 | 22.54 | 22.59 | 22.52 | 22.54 | 22.34 | -0.13% | 39,494 |
| Jun 26, 2025 | 22.50 | 22.57 | 22.49 | 22.57 | 22.37 | 0.31% | 16,284 |
| Jun 25, 2025 | 22.47 | 22.53 | 22.47 | 22.50 | 22.30 | - | 32,270 |
| Jun 24, 2025 | 22.42 | 22.57 | 22.42 | 22.50 | 22.30 | 0.22% | 354,872 |
| Jun 23, 2025 | 22.42 | 22.45 | 22.40 | 22.45 | 22.25 | 0.18% | 19,877 |
| Jun 20, 2025 | 22.33 | 22.41 | 22.33 | 22.41 | 22.21 | 0.22% | 24,534 |
| Jun 18, 2025 | 22.39 | 22.40 | 22.36 | 22.36 | 22.16 | 0.04% | 13,060 |
| Jun 17, 2025 | 22.35 | 22.36 | 22.31 | 22.35 | 22.15 | 0.31% | 23,254 |
| Jun 16, 2025 | 22.30 | 22.36 | 22.28 | 22.28 | 22.08 | -0.18% | 17,630 |
| Jun 13, 2025 | 22.35 | 22.36 | 22.30 | 22.32 | 22.12 | -0.31% | 27,414 |
| Jun 12, 2025 | 22.32 | 22.40 | 22.32 | 22.39 | 22.19 | 0.31% | 25,830 |