Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.45
+0.04 (0.18%)
Jun 23, 2025, 4:00 PM - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202522.4222.4522.4022.4522.450.18%19,877
Jun 20, 202522.3322.4122.3322.4122.410.22%24,534
Jun 18, 202522.3922.4022.3622.3622.360.04%13,060
Jun 17, 202522.3522.3622.3122.3522.350.31%23,254
Jun 16, 202522.3022.3622.2822.2822.28-0.18%17,630
Jun 13, 202522.3522.3622.3022.3222.32-0.31%27,414
Jun 12, 202522.3222.4022.3222.3922.390.31%25,830
Jun 11, 202522.3322.3722.2722.3222.320.36%79,739
Jun 10, 202522.2822.3022.2422.2422.240.04%11,745
Jun 9, 202522.2122.2622.2122.2322.230.14%26,504
Jun 6, 202522.2222.2522.2022.2022.20-0.22%35,252
Jun 5, 202522.3322.3322.2422.2522.25-0.27%76,662
Jun 4, 202522.2922.3322.2722.3122.310.39%45,128
Jun 3, 202522.2422.2422.2022.2222.22-0.34%33,464
Jun 2, 202522.3122.3222.2622.3022.20-0.15%38,294
May 30, 202522.2822.3422.2822.3322.230.11%28,914
May 29, 202522.3022.3122.2722.3122.210.32%9,997
May 28, 202522.2722.2722.2122.2422.14-0.18%41,435
May 27, 202522.2222.2822.2222.2822.180.55%31,445
May 23, 202522.1722.1722.1122.1622.06-27,331
May 22, 202522.0622.1622.0522.1622.060.32%88,467
May 21, 202522.1422.1922.0722.0921.99-0.59%17,279
May 20, 202522.2022.2622.2022.2222.12-0.20%34,589
May 19, 202522.1322.2722.1322.2722.16-42,553
May 16, 202522.2722.3022.2522.2722.160.07%42,257
May 15, 202522.1622.2522.1622.2522.150.54%24,940
May 14, 202522.2022.2122.1022.1322.03-0.38%37,446
May 13, 202522.2222.2322.1922.2122.11-79,830
May 12, 202522.1722.2222.1722.2222.120.25%39,746
May 9, 202522.1922.2222.1622.1622.060.05%32,899
May 8, 202522.2122.2222.1522.1522.05-0.32%48,354
May 7, 202522.2122.2422.1822.2222.120.18%27,426
May 6, 202522.1222.1922.1222.1822.080.14%48,833
May 5, 202522.1322.1522.1222.1522.05-26,725
May 2, 202522.1522.2122.1422.1522.05-0.58%69,555
May 1, 202522.3322.3322.2722.2822.08-0.22%43,499
Apr 30, 202522.3022.3422.3022.3322.13-0.31%21,483
Apr 29, 202522.3222.4122.3022.4022.200.27%48,834
Apr 28, 202522.2822.3422.2822.3422.140.18%7,303
Apr 25, 202522.2822.3222.2722.3022.100.27%20,309
Apr 24, 202522.1422.2922.1422.2422.040.63%59,648
Apr 23, 202522.2622.2622.0822.1021.900.32%22,442
Apr 22, 202522.0322.0522.0022.0321.830.46%14,923
Apr 21, 202522.0322.0421.9321.9321.73-0.68%21,642
Apr 17, 202522.0922.1222.0722.0821.880.14%22,121
Apr 16, 202522.0222.0722.0022.0521.850.14%13,348
Apr 15, 202522.0022.0622.0022.0221.820.23%37,702
Apr 14, 202521.9521.9921.9021.9721.770.73%29,619
Apr 11, 202521.7221.8721.6221.8121.610.05%179,836
Apr 10, 202521.9222.0021.7621.8021.60-1.31%71,246