Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.88
+0.03 (0.13%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.8822.8922.8522.8522.85-0.21%52,379
Sep 24, 202422.8622.9222.8322.9022.900.17%22,083
Sep 23, 202422.8422.9122.8322.8622.86-0.22%71,776
Sep 20, 202422.8722.9222.8422.9122.91-34,194
Sep 19, 202422.8822.9222.8622.9122.910.17%60,922
Sep 18, 202422.8822.9522.8522.8722.87-0.17%36,519
Sep 17, 202422.9422.9522.8322.9122.91-134,051
Sep 16, 202422.8622.9222.8622.9122.910.31%34,704
Sep 13, 202422.8422.8622.8122.8422.840.26%46,304
Sep 12, 202422.7922.8122.7422.7822.780.02%73,322
Sep 11, 202422.7422.7922.7322.7822.780.07%113,609
Sep 10, 202422.7122.7722.7122.7622.760.09%74,483
Sep 9, 202422.7922.7922.6922.7422.740.18%54,566
Sep 6, 202422.7322.7622.6922.7022.70-0.09%59,640
Sep 5, 202422.7022.7322.6522.7222.720.44%33,453
Sep 4, 202422.5822.6722.5822.6222.62-0.25%53,947
Sep 3, 202422.7122.7122.6522.6822.570.03%146,721
Aug 30, 202422.7322.7322.6322.6722.57-57,691
Aug 29, 202422.7022.7022.6422.6722.57-0.09%166,717
Aug 28, 202422.7422.7422.6722.6922.59-0.04%44,813
Aug 27, 202422.7222.7622.6622.7022.60-0.09%68,629
Aug 26, 202422.7222.7622.6922.7222.62-0.12%148,087
Aug 23, 202422.6822.7522.6622.7522.650.61%45,004
Aug 22, 202422.6622.6722.6022.6122.51-0.48%48,268
Aug 21, 202422.6922.7322.6522.7222.620.26%57,119
Aug 20, 202422.6622.7122.6322.6622.560.10%31,106
Aug 19, 202422.5822.6422.5822.6422.540.13%79,790
Aug 16, 202422.5222.6122.5222.6122.510.27%39,138
Aug 15, 202422.5522.5622.4722.5522.45-0.09%25,329
Aug 14, 202422.5622.5922.5222.5722.470.18%121,589
Aug 13, 202422.4322.5322.4322.5322.430.76%128,319
Aug 12, 202422.3722.4422.3622.3622.26-0.18%46,110
Aug 9, 202422.4022.4022.3622.4022.300.31%51,700
Aug 8, 202422.3122.3822.2822.3322.23-0.09%79,229
Aug 7, 202422.3722.3822.2922.3522.250.04%98,076
Aug 6, 202422.4022.4022.3422.3422.24-0.36%77,073
Aug 5, 202422.3522.4222.3222.4222.32-0.36%37,414
Aug 2, 202422.4822.5022.4022.5022.40-0.09%90,138
Aug 1, 202422.5022.5222.4422.5222.320.31%47,290
Jul 31, 202422.4222.4522.3922.4522.250.36%87,253
Jul 30, 202422.3422.4122.3222.3722.17-61,902
Jul 29, 202422.3722.3822.3322.3722.170.27%33,718
Jul 26, 202422.3222.3322.2922.3122.110.36%31,228
Jul 25, 202422.2522.2822.2322.2322.030.05%30,163
Jul 24, 202422.3322.3322.2122.2222.02-0.36%55,566
Jul 23, 202422.3222.3322.2922.3022.10-58,981
Jul 22, 202422.2922.3422.2722.3022.100.09%43,823
Jul 19, 202422.4122.4122.2622.2822.08-0.36%18,345
Jul 18, 202422.3522.3622.2922.3622.16-0.04%64,834
Jul 17, 202422.3422.3822.3022.3722.17-0.04%56,348
Jul 16, 202422.3222.3822.3122.3822.180.36%43,686
Jul 15, 202422.3222.3222.2822.3022.10-0.17%47,706
Jul 12, 202422.3122.3422.2922.3422.140.13%96,325
Jul 11, 202422.3022.3122.2722.3122.110.41%94,393
Jul 10, 202422.1922.2222.1722.2222.020.34%74,562
Jul 9, 202422.1722.1822.0922.1521.95-0.16%145,111
Jul 8, 202422.2222.2222.1622.1821.98-0.09%123,244
Jul 5, 202422.1722.2022.1522.2022.000.23%34,485
Jul 3, 202422.0922.1522.0622.1521.950.64%15,411
Jul 2, 202422.0522.0521.9822.0121.81-0.36%69,786
Jul 1, 202422.0922.1222.0422.0921.79-0.41%513,425
Jun 28, 202422.2522.2522.1322.1821.88-0.22%192,272
Jun 27, 202422.2122.2322.2022.2321.930.18%62,751
Jun 26, 202422.2022.2122.1722.1921.89-0.36%40,191
Jun 25, 202422.2522.2722.2322.2721.970.09%27,487
Jun 24, 202422.2322.2722.2322.2521.95-33,356
Jun 21, 202422.2622.2622.2122.2521.95-42,765
Jun 20, 202422.2022.2522.1822.2521.95-0.18%73,114
Jun 18, 202422.2422.2922.2422.2921.990.32%31,535
Jun 17, 202422.1922.2222.1422.2221.92-0.07%55,792
Jun 14, 202422.2522.2522.2222.2421.93-0.16%33,840
Jun 13, 202422.2622.2822.2222.2721.970.27%42,047
Jun 12, 202422.2522.2822.2022.2121.910.36%37,057
Jun 11, 202422.0722.1422.0622.1321.830.27%112,590
Jun 10, 202422.0522.0822.0422.0721.77-0.09%28,117
Jun 7, 202422.1022.1322.0222.0921.79-0.36%293,896
Jun 6, 202422.1622.2022.1622.1721.87-0.23%16,507
Jun 5, 202422.1822.2222.1322.2221.920.18%91,201
Jun 4, 202422.1822.1822.1322.1821.88-0.22%43,881
Jun 3, 202422.2522.2522.1722.2321.830.18%31,310
May 31, 202422.1422.1922.1222.1921.790.41%60,043
May 30, 202422.0622.1022.0522.1021.700.41%59,833
May 29, 202422.0422.0421.9822.0121.61-0.23%51,696
May 28, 202422.1822.1822.0522.0621.66-0.36%38,901
May 24, 202422.1222.1522.1022.1421.740.12%58,073
May 23, 202422.1622.1822.1022.1221.71-0.34%28,966
May 22, 202422.1522.1922.1522.1921.79-0.09%19,095
May 21, 202422.2322.2322.2022.2121.810.05%26,753
May 20, 202422.1622.2122.1622.2021.80-100,352
May 17, 202422.1722.2222.1722.2021.80-0.11%493,260
May 16, 202422.2522.2622.2222.2321.82-0.29%22,805
May 15, 202422.2322.2922.2122.2921.880.72%28,341
May 14, 202422.0922.1322.0922.1321.73-48,366
May 13, 202422.1322.1322.0822.1321.730.29%41,806
May 10, 202422.1022.1022.0622.0721.66-0.23%49,608
May 9, 202422.0722.1322.0722.1221.710.11%13,647
May 8, 202422.1022.1122.0722.0921.69-0.09%76,484
May 7, 202422.1622.1622.1122.1121.710.14%34,782
May 6, 202422.1422.1422.0822.0821.68-0.05%90,375
May 3, 202422.0422.0922.0322.0921.690.55%66,292