Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.42
-0.02 (-0.09%)
Nov 20, 2024, 3:58 PM EST - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.3922.4622.3922.4222.42-0.09%34,374
Nov 19, 202422.4322.4622.4122.4422.440.18%43,587
Nov 18, 202422.3422.4222.3422.4022.400.18%25,779
Nov 15, 202422.3322.4022.3122.3622.36-0.13%42,735
Nov 14, 202422.4122.4322.3722.3922.390.04%50,158
Nov 13, 202422.4722.5022.3622.3822.38-0.14%39,805
Nov 12, 202422.4722.5022.3922.4122.41-0.55%37,076
Nov 11, 202422.5422.5622.4922.5422.54-0.11%552,365
Nov 8, 202422.5222.5722.5122.5622.560.36%41,246
Nov 7, 202422.4022.5122.4022.4822.480.40%55,967
Nov 6, 202422.3722.4122.3322.3922.39-0.40%60,001
Nov 5, 202422.4022.5122.3722.4822.480.36%38,520
Nov 4, 202422.4222.4222.3522.4022.40-0.09%52,444
Nov 1, 202422.5222.5222.4022.4222.32-0.22%35,391
Oct 31, 202422.4822.5122.4522.4722.37-0.18%49,555
Oct 30, 202422.5622.5622.4922.5122.41-62,764
Oct 29, 202422.4622.5222.4322.5122.410.04%56,844
Oct 28, 202422.4822.5122.4622.5022.40-64,497
Oct 25, 202422.5522.5722.4822.5022.40-47,037
Oct 24, 202422.4922.5422.4722.5022.400.13%33,210
Oct 23, 202422.5122.5122.4322.4722.37-0.18%57,064
Oct 22, 202422.5622.5622.4922.5122.41-42,581
Oct 21, 202422.6322.6322.5122.5122.41-0.62%99,865
Oct 18, 202422.6622.6722.6422.6522.55-0.09%38,924
Oct 17, 202422.7122.7122.6322.6722.57-0.31%76,198
Oct 16, 202422.7322.7522.6922.7422.640.22%53,030
Oct 15, 202422.7022.7122.6722.6922.590.35%62,266
Oct 14, 202422.6022.6622.5822.6122.51-0.04%25,013
Oct 11, 202422.5822.6522.5822.6222.52-39,609
Oct 10, 202422.6022.6222.5622.6222.520.04%30,099
Oct 9, 202422.5922.6422.5922.6122.51-0.10%19,959
Oct 8, 202422.5822.6422.5722.6322.530.07%52,149
Oct 7, 202422.6322.6522.6022.6222.51-0.37%66,136
Oct 4, 202422.7022.7122.6522.7022.60-0.15%117,892
Oct 3, 202422.7622.7922.7222.7422.63-0.24%39,813
Oct 2, 202422.7822.8322.7422.7922.69-0.74%201,718
Oct 1, 202422.9522.9722.9222.9622.750.17%47,435
Sep 30, 202422.8822.9522.8822.9222.720.13%71,916
Sep 27, 202422.9222.9422.8922.8922.690.04%32,658
Sep 26, 202422.8922.9022.8322.8822.680.13%75,985
Sep 25, 202422.8822.8922.8522.8522.65-0.21%52,379
Sep 24, 202422.8622.9222.8322.9022.690.17%22,083
Sep 23, 202422.8422.9122.8322.8622.66-0.22%71,776
Sep 20, 202422.8722.9222.8422.9122.71-34,194
Sep 19, 202422.8822.9222.8622.9122.710.17%60,922
Sep 18, 202422.8822.9522.8522.8722.67-0.17%36,519
Sep 17, 202422.9422.9522.8322.9122.71-134,051
Sep 16, 202422.8622.9222.8622.9122.710.31%34,704
Sep 13, 202422.8422.8622.8122.8422.640.26%46,304
Sep 12, 202422.7922.8122.7422.7822.580.02%73,322
Sep 11, 202422.7422.7922.7322.7822.570.07%113,609
Sep 10, 202422.7122.7722.7122.7622.560.09%74,483
Sep 9, 202422.7922.7922.6922.7422.540.18%54,566
Sep 6, 202422.7322.7622.6922.7022.50-0.09%59,640
Sep 5, 202422.7022.7322.6522.7222.520.44%33,453
Sep 4, 202422.5822.6722.5822.6222.42-0.25%53,947
Sep 3, 202422.7122.7122.6522.6822.370.03%146,721
Aug 30, 202422.7322.7322.6322.6722.37-57,691
Aug 29, 202422.7022.7022.6422.6722.37-0.09%166,717
Aug 28, 202422.7422.7422.6722.6922.39-0.04%44,813
Aug 27, 202422.7222.7622.6622.7022.40-0.09%68,629
Aug 26, 202422.7222.7622.6922.7222.41-0.12%148,087
Aug 23, 202422.6822.7522.6622.7522.440.61%45,004
Aug 22, 202422.6622.6722.6022.6122.31-0.48%48,268
Aug 21, 202422.6922.7322.6522.7222.410.26%57,119
Aug 20, 202422.6622.7122.6322.6622.360.10%31,106
Aug 19, 202422.5822.6422.5822.6422.340.13%79,790
Aug 16, 202422.5222.6122.5222.6122.310.27%39,138
Aug 15, 202422.5522.5622.4722.5522.25-0.09%25,329
Aug 14, 202422.5622.5922.5222.5722.270.18%121,589
Aug 13, 202422.4322.5322.4322.5322.230.76%128,319
Aug 12, 202422.3722.4422.3622.3622.06-0.18%46,110
Aug 9, 202422.4022.4022.3622.4022.100.31%51,700
Aug 8, 202422.3122.3822.2822.3322.03-0.09%79,229
Aug 7, 202422.3722.3822.2922.3522.050.04%98,076
Aug 6, 202422.4022.4022.3422.3422.04-0.36%77,073
Aug 5, 202422.3522.4222.3222.4222.12-0.36%37,414
Aug 2, 202422.4822.5022.4022.5022.20-0.09%90,138
Aug 1, 202422.5022.5222.4422.5222.120.31%47,290
Jul 31, 202422.4222.4522.3922.4522.050.36%87,253
Jul 30, 202422.3422.4122.3222.3721.97-61,902
Jul 29, 202422.3722.3822.3322.3721.970.27%33,718
Jul 26, 202422.3222.3322.2922.3121.910.36%31,228
Jul 25, 202422.2522.2822.2322.2321.830.05%30,163
Jul 24, 202422.3322.3322.2122.2221.82-0.36%55,566
Jul 23, 202422.3222.3322.2922.3021.90-58,981
Jul 22, 202422.2922.3422.2722.3021.900.09%43,823
Jul 19, 202422.4122.4122.2622.2821.88-0.36%18,345
Jul 18, 202422.3522.3622.2922.3621.96-0.04%64,834
Jul 17, 202422.3422.3822.3022.3721.97-0.04%56,348
Jul 16, 202422.3222.3822.3122.3821.980.36%43,686
Jul 15, 202422.3222.3222.2822.3021.90-0.17%47,706
Jul 12, 202422.3122.3422.2922.3421.940.13%96,325
Jul 11, 202422.3022.3122.2722.3121.910.41%94,393
Jul 10, 202422.1922.2222.1722.2221.820.34%74,562
Jul 9, 202422.1722.1822.0922.1521.75-0.16%145,111
Jul 8, 202422.2222.2222.1622.1821.79-0.09%123,244
Jul 5, 202422.1722.2022.1522.2021.800.23%34,485
Jul 3, 202422.0922.1522.0622.1521.760.64%15,411
Jul 2, 202422.0522.0521.9822.0121.62-0.36%69,786