iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.86
+0.02 (0.09%)
At close: Feb 6, 2026, 4:00 PM EST
22.86
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:00 PM EST
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.81 | 22.83 | 22.79 | 22.83 | - | -0.04% | 32,969 |
| Feb 5, 2026 | 22.83 | 22.87 | 22.77 | 22.84 | 22.84 | 0.35% | 105,682 |
| Feb 4, 2026 | 22.78 | 22.78 | 22.74 | 22.76 | 22.76 | -0.13% | 24,933 |
| Feb 3, 2026 | 22.80 | 22.80 | 22.73 | 22.79 | 22.79 | -0.57% | 49,672 |
| Feb 2, 2026 | 22.91 | 22.93 | 22.88 | 22.92 | 22.82 | 0.04% | 40,770 |
| Jan 30, 2026 | 22.87 | 22.91 | 22.87 | 22.91 | 22.81 | 0.04% | 59,950 |
| Jan 29, 2026 | 22.90 | 22.91 | 22.85 | 22.90 | 22.80 | 0.04% | 51,078 |
| Jan 28, 2026 | 22.89 | 22.95 | 22.87 | 22.89 | 22.79 | -0.09% | 36,478 |
| Jan 27, 2026 | 22.90 | 22.92 | 22.90 | 22.91 | 22.81 | -0.04% | 28,833 |
| Jan 26, 2026 | 22.93 | 22.94 | 22.89 | 22.92 | 22.82 | 0.04% | 37,226 |
| Jan 23, 2026 | 22.87 | 22.91 | 22.86 | 22.91 | 22.81 | 0.13% | 34,609 |
| Jan 22, 2026 | 22.85 | 22.90 | 22.85 | 22.88 | 22.78 | 0.04% | 102,199 |
| Jan 21, 2026 | 22.80 | 22.88 | 22.76 | 22.87 | 22.77 | 0.40% | 50,857 |
| Jan 20, 2026 | 22.86 | 22.86 | 22.77 | 22.78 | 22.68 | -0.39% | 77,012 |
| Jan 16, 2026 | 22.89 | 22.89 | 22.85 | 22.87 | 22.77 | - | 42,694 |
| Jan 15, 2026 | 22.90 | 22.94 | 22.86 | 22.87 | 22.77 | -0.04% | 48,652 |
| Jan 14, 2026 | 22.88 | 22.91 | 22.87 | 22.88 | 22.78 | 0.04% | 39,232 |
| Jan 13, 2026 | 22.88 | 22.88 | 22.84 | 22.87 | 22.77 | - | 57,136 |
| Jan 12, 2026 | 22.86 | 22.87 | 22.81 | 22.87 | 22.77 | -0.04% | 46,866 |
| Jan 9, 2026 | 22.83 | 22.88 | 22.83 | 22.88 | 22.78 | 0.39% | 27,027 |
| Jan 8, 2026 | 22.81 | 22.82 | 22.79 | 22.79 | 22.69 | -0.18% | 35,462 |
| Jan 7, 2026 | 22.90 | 22.91 | 22.83 | 22.83 | 22.73 | -0.09% | 53,173 |
| Jan 6, 2026 | 22.81 | 22.85 | 22.78 | 22.85 | 22.75 | 0.04% | 40,128 |
| Jan 5, 2026 | 22.80 | 22.84 | 22.78 | 22.84 | 22.74 | 0.26% | 45,895 |
| Jan 2, 2026 | 22.78 | 22.80 | 22.76 | 22.78 | 22.68 | 0.02% | 116,012 |
| Dec 31, 2025 | 22.79 | 22.83 | 22.78 | 22.78 | 22.67 | -0.33% | 16,847 |
| Dec 30, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.75 | 0.04% | 40,048 |
| Dec 29, 2025 | 22.83 | 22.84 | 22.81 | 22.84 | 22.74 | 0.04% | 59,620 |
| Dec 26, 2025 | 22.80 | 22.85 | 22.80 | 22.83 | 22.73 | 0.13% | 38,542 |
| Dec 24, 2025 | 22.77 | 22.84 | 22.77 | 22.80 | 22.70 | 0.09% | 25,539 |
| Dec 23, 2025 | 22.74 | 22.78 | 22.70 | 22.78 | 22.68 | -0.26% | 40,238 |
| Dec 22, 2025 | 22.84 | 22.86 | 22.81 | 22.84 | 22.64 | - | 72,355 |
| Dec 19, 2025 | 22.82 | 22.89 | 22.82 | 22.84 | 22.64 | -0.04% | 52,776 |
| Dec 18, 2025 | 22.86 | 22.91 | 22.85 | 22.85 | 22.65 | - | 54,292 |
| Dec 17, 2025 | 22.89 | 22.89 | 22.79 | 22.85 | 22.65 | 0.10% | 22,276 |
| Dec 16, 2025 | 22.80 | 22.84 | 22.78 | 22.83 | 22.62 | 0.14% | 48,805 |
| Dec 15, 2025 | 22.80 | 22.83 | 22.77 | 22.80 | 22.59 | 0.07% | 41,288 |
| Dec 12, 2025 | 22.78 | 22.84 | 22.75 | 22.78 | 22.58 | -0.26% | 45,421 |
| Dec 11, 2025 | 22.86 | 22.89 | 22.77 | 22.84 | 22.64 | -0.09% | 42,789 |
| Dec 10, 2025 | 22.74 | 22.86 | 22.74 | 22.86 | 22.66 | 0.26% | 28,833 |
| Dec 9, 2025 | 22.80 | 22.82 | 22.75 | 22.80 | 22.60 | 0.04% | 38,344 |
| Dec 8, 2025 | 22.82 | 22.83 | 22.77 | 22.79 | 22.59 | -0.18% | 52,226 |
| Dec 5, 2025 | 22.86 | 22.89 | 22.82 | 22.83 | 22.63 | -0.09% | 61,639 |
| Dec 4, 2025 | 22.84 | 22.86 | 22.82 | 22.85 | 22.65 | - | 52,469 |
| Dec 3, 2025 | 22.85 | 22.89 | 22.84 | 22.85 | 22.65 | 0.09% | 53,950 |
| Dec 2, 2025 | 22.79 | 22.84 | 22.79 | 22.83 | 22.63 | -0.26% | 43,754 |
| Dec 1, 2025 | 22.95 | 22.95 | 22.87 | 22.89 | 22.59 | -0.37% | 27,422 |
| Nov 28, 2025 | 22.97 | 22.99 | 22.95 | 22.98 | 22.67 | 0.11% | 33,039 |
| Nov 26, 2025 | 22.94 | 23.00 | 22.92 | 22.95 | 22.65 | 0.04% | 36,719 |
| Nov 25, 2025 | 22.92 | 22.98 | 22.88 | 22.94 | 22.64 | 0.35% | 28,329 |