iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
21.60
-0.13 (-0.60%)
At close: Sep 28, 2026, 4:00 PM EDT
21.60
0.00 (0.00%)
After-hours: Sep 28, 2026, 6:30 PM EDT
BYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.64 | 21.65 | 21.57 | 21.60 | 21.60 | -0.60% | 45,387 |
| Sep 25, 2026 | 21.73 | 21.75 | 21.67 | 21.73 | 21.73 | 0.09% | 905,676 |
| Sep 24, 2026 | 21.81 | 21.85 | 21.71 | 21.71 | 21.71 | -0.50% | 50,206 |
| Sep 23, 2026 | 22.02 | 22.02 | 21.80 | 21.82 | 21.82 | -1.04% | 48,458 |
| Sep 22, 2026 | 22.06 | 22.06 | 22.01 | 22.05 | 22.05 | 0.09% | 89,159 |
| Sep 21, 2026 | 22.04 | 22.05 | 22.01 | 22.03 | 22.03 | 0.32% | 135,595 |
| Sep 18, 2026 | 22.00 | 22.00 | 21.95 | 21.96 | 21.96 | -0.45% | 93,017 |
| Sep 17, 2026 | 22.02 | 22.06 | 21.98 | 22.06 | 22.06 | 0.64% | 71,844 |
| Sep 16, 2026 | 21.98 | 22.02 | 21.92 | 21.92 | 21.92 | - | 65,511 |
| Sep 15, 2026 | 21.94 | 21.95 | 21.90 | 21.92 | 21.92 | -0.14% | 83,858 |
| Sep 14, 2026 | 21.95 | 22.01 | 21.91 | 21.95 | 21.95 | -0.09% | 73,980 |
| Sep 11, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.97 | -0.14% | 217,071 |
| Sep 10, 2026 | 22.05 | 22.06 | 21.98 | 22.00 | 22.00 | -0.72% | 36,464 |
| Sep 9, 2026 | 22.17 | 22.19 | 22.12 | 22.16 | 22.16 | -0.23% | 105,593 |
| Sep 8, 2026 | 22.23 | 22.23 | 22.18 | 22.21 | 22.21 | - | 88,453 |
| Sep 4, 2026 | 22.21 | 22.24 | 22.20 | 22.21 | 22.21 | -0.04% | 35,494 |
| Sep 3, 2026 | 22.22 | 22.25 | 22.21 | 22.22 | 22.22 | 0.18% | 33,436 |
| Sep 2, 2026 | 22.17 | 22.18 | 22.15 | 22.18 | 22.18 | 0.09% | 37,327 |
| Sep 1, 2026 | 22.31 | 22.31 | 22.23 | 22.25 | 22.16 | -0.31% | 98,148 |
| Aug 31, 2026 | 22.31 | 22.32 | 22.30 | 22.32 | 22.23 | -0.13% | 27,218 |
| Aug 28, 2026 | 22.41 | 22.41 | 22.33 | 22.35 | 22.26 | -0.22% | 25,057 |
| Aug 27, 2026 | 22.41 | 22.43 | 22.38 | 22.40 | 22.31 | -0.04% | 78,514 |
| Aug 26, 2026 | 22.38 | 22.42 | 22.37 | 22.41 | 22.32 | -0.04% | 47,034 |
| Aug 25, 2026 | 22.36 | 22.42 | 22.36 | 22.42 | 22.33 | 0.45% | 35,322 |
| Aug 24, 2026 | 22.33 | 22.34 | 22.28 | 22.32 | 22.23 | 0.09% | 64,440 |
| Aug 21, 2026 | 22.30 | 22.32 | 22.27 | 22.30 | 22.21 | - | 62,281 |
| Aug 20, 2026 | 22.31 | 22.33 | 22.29 | 22.30 | 22.21 | -0.49% | 36,578 |
| Aug 19, 2026 | 22.34 | 22.41 | 22.33 | 22.41 | 22.32 | 0.63% | 196,375 |
| Aug 18, 2026 | 22.26 | 22.30 | 22.24 | 22.27 | 22.18 | - | 95,084 |
| Aug 17, 2026 | 22.30 | 22.33 | 22.22 | 22.27 | 22.18 | -0.22% | 60,693 |
| Aug 14, 2026 | 22.36 | 22.36 | 22.30 | 22.32 | 22.23 | -0.13% | 29,380 |
| Aug 13, 2026 | 22.35 | 22.40 | 22.34 | 22.35 | 22.26 | 0.18% | 120,963 |
| Aug 12, 2026 | 22.32 | 22.34 | 22.30 | 22.31 | 22.22 | 0.17% | 32,134 |
| Aug 11, 2026 | 22.31 | 22.31 | 22.27 | 22.27 | 22.18 | -0.04% | 47,116 |
| Aug 10, 2026 | 22.33 | 22.33 | 22.26 | 22.28 | 22.19 | -0.31% | 95,725 |
| Aug 7, 2026 | 22.37 | 22.37 | 22.32 | 22.35 | 22.26 | 0.18% | 49,655 |
| Aug 6, 2026 | 22.34 | 22.34 | 22.29 | 22.31 | 22.22 | -0.18% | 33,970 |
| Aug 5, 2026 | 22.35 | 22.36 | 22.33 | 22.35 | 22.26 | -0.04% | 58,629 |
| Aug 4, 2026 | 22.31 | 22.36 | 22.31 | 22.36 | 22.27 | 0.46% | 269,716 |
| Aug 3, 2026 | 22.34 | 22.37 | 22.34 | 22.36 | 22.17 | 0.31% | 101,527 |
| Jul 31, 2026 | 22.32 | 22.32 | 22.27 | 22.29 | 22.10 | -0.18% | 22,482 |
| Jul 30, 2026 | 22.31 | 22.34 | 22.30 | 22.33 | 22.14 | 0.13% | 46,917 |
| Jul 29, 2026 | 22.36 | 22.37 | 22.29 | 22.30 | 22.11 | -0.36% | 36,345 |
| Jul 28, 2026 | 22.35 | 22.38 | 22.34 | 22.38 | 22.19 | 0.18% | 64,346 |
| Jul 27, 2026 | 22.30 | 22.35 | 22.30 | 22.34 | 22.15 | 0.18% | 24,849 |
| Jul 24, 2026 | 22.30 | 22.33 | 22.28 | 22.30 | 22.11 | 0.09% | 20,196 |
| Jul 23, 2026 | 22.27 | 22.30 | 22.26 | 22.28 | 22.09 | -0.40% | 90,792 |
| Jul 22, 2026 | 22.37 | 22.39 | 22.35 | 22.37 | 22.18 | -0.04% | 29,029 |
| Jul 21, 2026 | 22.42 | 22.42 | 22.37 | 22.38 | 22.19 | -0.13% | 42,533 |
| Jul 20, 2026 | 22.47 | 22.47 | 22.40 | 22.41 | 22.22 | -0.22% | 56,913 |