Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.44
+0.02 (0.09%)
Feb 21, 2025, 3:59 PM EST - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3922.4522.3922.4422.440.09%43,827
Feb 20, 202522.4022.4522.3622.4222.420.18%137,165
Feb 19, 202522.3422.3822.3322.3822.38-0.04%41,299
Feb 18, 202522.3722.4022.3222.3922.39-0.13%120,741
Feb 14, 202522.4222.4522.3922.4222.420.37%153,350
Feb 13, 202522.3122.3522.3022.3422.340.46%62,437
Feb 12, 202522.1922.2422.1822.2422.24-0.31%153,796
Feb 11, 202522.3122.3222.3022.3122.31-0.07%57,511
Feb 10, 202522.3322.3722.3122.3222.32-0.09%61,743
Feb 7, 202522.4422.4422.3222.3422.34-0.27%38,130
Feb 6, 202522.3722.4222.3622.4022.400.04%22,993
Feb 5, 202522.3522.4422.3522.3922.390.54%82,055
Feb 4, 202522.2222.3022.2222.2722.27-0.36%118,721
Feb 3, 202522.3422.3922.3322.3522.240.07%46,000
Jan 31, 202522.3922.4322.2522.3322.23-0.29%122,377
Jan 30, 202522.3922.4122.3822.4022.290.17%51,089
Jan 29, 202522.4022.4022.3422.3622.25-74,638
Jan 28, 202522.3622.3722.3022.3622.250.09%52,843
Jan 27, 202522.2922.3722.2922.3422.230.27%111,390
Jan 24, 202522.2922.3222.2622.2822.170.09%82,666
Jan 23, 202522.2522.2722.2322.2622.16-74,957
Jan 22, 202522.3322.3322.2622.2622.15-0.25%92,090
Jan 21, 202522.3222.3222.2622.3222.210.29%98,634
Jan 17, 202522.2622.2722.2222.2522.140.09%19,398
Jan 16, 202522.1822.2522.1822.2322.12-46,460
Jan 15, 202522.2222.2422.1722.2322.120.93%93,609
Jan 14, 202522.0122.0422.0022.0321.920.05%36,241
Jan 13, 202522.0222.0421.9922.0221.91-0.20%43,978
Jan 10, 202522.0722.1022.0422.0621.96-0.36%61,312
Jan 8, 202522.1222.1422.1022.1422.030.05%89,143
Jan 7, 202522.2722.2722.1022.1322.02-0.29%85,393
Jan 6, 202522.2322.2322.1822.2022.090.02%106,158
Jan 3, 202522.2222.2422.1922.1922.09-0.09%47,525
Jan 2, 202522.2322.2322.1722.2122.100.20%104,461
Dec 31, 202422.2022.2322.1122.1722.06-0.13%86,552
Dec 30, 202422.1522.2322.1522.1922.090.27%71,727
Dec 27, 202422.1322.1922.1122.1422.03-0.16%33,081
Dec 26, 202422.1022.2022.1022.1722.06-0.01%56,553
Dec 24, 202422.0922.1822.0922.1722.070.11%94,510
Dec 23, 202422.1622.1922.1222.1522.04-0.18%179,969
Dec 20, 202422.1722.2422.1422.1922.08-0.04%70,083
Dec 19, 202422.2422.2522.1822.2021.99-0.23%46,719
Dec 18, 202422.4222.4422.2522.2522.04-0.78%35,685
Dec 17, 202422.4222.4422.4222.4322.21-0.06%47,707
Dec 16, 202422.4222.4522.4222.4422.230.06%63,021
Dec 13, 202422.5022.5022.4122.4322.21-0.28%51,692
Dec 12, 202422.5522.5922.4922.4922.28-0.40%42,498
Dec 11, 202422.6322.6422.5522.5822.37-0.06%46,888
Dec 10, 202422.5622.6022.5622.5922.38-0.03%42,435
Dec 9, 202422.6122.6322.5922.6022.39-0.15%31,477
Dec 6, 202422.6422.6722.6022.6422.420.24%50,648
Dec 5, 202422.5822.6322.5522.5822.370.02%90,968
Dec 4, 202422.5022.5922.5022.5822.360.16%46,009
Dec 3, 202422.6122.6122.5322.5422.33-0.53%40,612
Dec 2, 202422.6222.6822.6022.6622.350.04%68,312
Nov 29, 202422.6422.6822.6222.6522.340.36%10,085
Nov 27, 202422.5522.6022.5522.5722.260.20%27,128
Nov 26, 202422.5222.5522.4722.5322.22-0.20%78,240
Nov 25, 202422.5322.6022.5322.5722.260.64%66,033
Nov 22, 202422.4522.4622.4022.4322.12-0.01%41,105
Nov 21, 202422.4222.4722.4122.4322.120.04%65,968
Nov 20, 202422.3922.4622.3922.4222.11-0.09%34,374
Nov 19, 202422.4322.4622.4122.4422.130.18%43,587
Nov 18, 202422.3422.4222.3422.4022.090.18%25,779
Nov 15, 202422.3322.4022.3122.3622.05-0.13%42,735
Nov 14, 202422.4122.4322.3722.3922.080.04%50,158
Nov 13, 202422.4722.5022.3622.3822.07-0.14%39,805
Nov 12, 202422.4722.5022.3922.4122.10-0.55%37,076
Nov 11, 202422.5422.5622.4922.5422.23-0.11%552,365
Nov 8, 202422.5222.5722.5122.5622.250.36%41,246
Nov 7, 202422.4022.5122.4022.4822.170.40%55,967
Nov 6, 202422.3722.4122.3322.3922.08-0.40%60,001
Nov 5, 202422.4022.5122.3722.4822.170.36%38,520
Nov 4, 202422.4222.4222.3522.4022.09-0.09%52,444
Nov 1, 202422.5222.5222.4022.4222.01-0.22%35,391
Oct 31, 202422.4822.5122.4522.4722.06-0.18%49,555
Oct 30, 202422.5622.5622.4922.5122.10-62,764
Oct 29, 202422.4622.5222.4322.5122.100.04%56,844
Oct 28, 202422.4822.5122.4622.5022.09-64,497
Oct 25, 202422.5522.5722.4822.5022.09-47,037
Oct 24, 202422.4922.5422.4722.5022.090.13%33,210
Oct 23, 202422.5122.5122.4322.4722.06-0.18%57,064
Oct 22, 202422.5622.5622.4922.5122.10-42,581
Oct 21, 202422.6322.6322.5122.5122.10-0.62%99,865
Oct 18, 202422.6622.6722.6422.6522.24-0.09%38,924
Oct 17, 202422.7122.7122.6322.6722.26-0.31%76,198
Oct 16, 202422.7322.7522.6922.7422.320.22%53,030
Oct 15, 202422.7022.7122.6722.6922.280.35%62,266
Oct 14, 202422.6022.6622.5822.6122.20-0.04%25,013
Oct 11, 202422.5822.6522.5822.6222.21-39,609
Oct 10, 202422.6022.6222.5622.6222.210.04%30,099
Oct 9, 202422.5922.6422.5922.6122.20-0.10%19,959
Oct 8, 202422.5822.6422.5722.6322.220.07%52,149
Oct 7, 202422.6322.6522.6022.6222.20-0.37%66,136
Oct 4, 202422.7022.7122.6522.7022.28-0.15%117,892
Oct 3, 202422.7622.7922.7222.7422.32-0.24%39,813
Oct 2, 202422.7822.8322.7422.7922.37-0.74%201,718
Oct 1, 202422.9522.9722.9222.9622.440.17%47,435
Sep 30, 202422.8822.9522.8822.9222.400.13%71,916
Sep 27, 202422.9222.9422.8922.8922.370.04%32,658