iShares Yield Optimized Bond ETF (BYLD)

BYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.30	22.35	22.30	22.34	22.34	0.18%	24,849
Jul 24, 2026	22.30	22.33	22.28	22.30	22.30	0.09%	20,195
Jul 23, 2026	22.27	22.30	22.26	22.28	22.28	-0.40%	90,792
Jul 22, 2026	22.37	22.39	22.35	22.37	22.37	-0.04%	29,028
Jul 21, 2026	22.42	22.42	22.37	22.38	22.38	-0.13%	42,533
Jul 20, 2026	22.47	22.47	22.40	22.41	22.41	-0.22%	56,913
Jul 17, 2026	22.48	22.51	22.45	22.46	22.46	-	43,909
Jul 16, 2026	22.46	22.50	22.44	22.46	22.46	-	84,380
Jul 15, 2026	22.45	22.48	22.44	22.46	22.46	0.13%	95,987
Jul 14, 2026	22.41	22.45	22.40	22.43	22.43	0.18%	31,132
Jul 13, 2026	22.42	22.44	22.38	22.39	22.39	-0.27%	45,774
Jul 10, 2026	22.47	22.49	22.44	22.45	22.45	-0.13%	58,321
Jul 9, 2026	22.48	22.51	22.45	22.48	22.48	0.04%	154,305
Jul 8, 2026	22.45	22.49	22.40	22.47	22.47	-0.04%	158,603
Jul 7, 2026	22.54	22.54	22.46	22.48	22.48	-0.35%	126,532
Jul 6, 2026	22.56	22.57	22.52	22.56	22.56	-	63,383
Jul 2, 2026	22.54	22.57	22.52	22.56	22.56	0.13%	48,742
Jul 1, 2026	22.58	22.64	22.58	22.63	22.53	-0.09%	20,759
Jun 30, 2026	22.66	22.70	22.64	22.65	22.55	-0.22%	88,387
Jun 29, 2026	22.66	22.72	22.66	22.70	22.60	0.13%	27,016
Jun 26, 2026	22.66	22.72	22.66	22.67	22.57	-0.02%	47,771
Jun 25, 2026	22.69	22.70	22.65	22.68	22.58	0.02%	53,451
Jun 24, 2026	22.66	22.68	22.66	22.67	22.57	0.27%	43,829
Jun 23, 2026	22.60	22.62	22.59	22.61	22.51	0.04%	35,149
Jun 22, 2026	22.60	22.61	22.58	22.60	22.50	-0.18%	32,281
Jun 18, 2026	22.64	22.67	22.63	22.64	22.54	0.35%	37,018
Jun 17, 2026	22.67	22.67	22.56	22.56	22.46	-0.31%	46,641
Jun 16, 2026	22.63	22.67	22.62	22.63	22.53	0.09%	115,635
Jun 15, 2026	22.66	22.68	22.61	22.61	22.51	-	22,680
Jun 12, 2026	22.60	22.61	22.55	22.61	22.51	0.04%	55,401
Jun 11, 2026	22.52	22.62	22.49	22.60	22.50	0.62%	42,644
Jun 10, 2026	22.50	22.52	22.46	22.46	22.36	-0.18%	47,770
Jun 9, 2026	22.50	22.52	22.46	22.50	22.40	0.09%	58,963
Jun 8, 2026	22.51	22.51	22.47	22.48	22.38	0.09%	58,405
Jun 5, 2026	22.52	22.53	22.46	22.46	22.36	-0.53%	93,942
Jun 4, 2026	22.57	22.58	22.55	22.58	22.48	0.13%	61,512
Jun 3, 2026	22.54	22.55	22.51	22.55	22.45	-0.18%	63,318
Jun 2, 2026	22.60	22.60	22.58	22.59	22.49	0.08%	89,197
Jun 1, 2026	22.64	22.67	22.60	22.67	22.47	-0.09%	108,123
May 29, 2026	22.67	22.71	22.66	22.69	22.49	0.09%	40,892
May 28, 2026	22.62	22.72	22.61	22.67	22.47	0.18%	846,579
May 27, 2026	22.62	22.67	22.60	22.63	22.43	0.13%	1,654,555
May 26, 2026	22.61	22.61	22.56	22.60	22.40	0.40%	64,859
May 22, 2026	22.53	22.55	22.46	22.51	22.31	0.04%	117,148
May 21, 2026	22.43	22.51	22.42	22.50	22.30	0.09%	632,449
May 20, 2026	22.37	22.48	22.35	22.48	22.28	0.72%	128,235
May 19, 2026	22.36	22.37	22.31	22.32	22.13	-0.45%	85,112
May 18, 2026	22.42	22.48	22.39	22.42	22.23	-0.04%	49,148
May 15, 2026	22.46	22.47	22.42	22.43	22.24	-0.58%	59,607
May 14, 2026	22.57	22.59	22.55	22.56	22.36	0.09%	55,642

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.