iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.73
+0.07 (0.31%)
At close: Apr 14, 2026, 4:00 PM EDT
22.73
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT
BYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 22.70 | 22.75 | 22.69 | 22.73 | 22.73 | 0.31% | 134,878 |
| Apr 13, 2026 | 22.58 | 22.68 | 22.53 | 22.66 | 22.66 | 0.04% | 37,944 |
| Apr 10, 2026 | 22.66 | 22.66 | 22.61 | 22.65 | 22.65 | - | 47,703 |
| Apr 9, 2026 | 22.60 | 22.68 | 22.59 | 22.65 | 22.65 | 0.04% | 43,309 |
| Apr 8, 2026 | 22.70 | 22.70 | 22.60 | 22.64 | 22.64 | 0.44% | 44,264 |
| Apr 7, 2026 | 22.50 | 22.54 | 22.42 | 22.54 | 22.54 | 0.13% | 50,023 |
| Apr 6, 2026 | 22.47 | 22.54 | 22.47 | 22.51 | 22.51 | 0.22% | 92,956 |
| Apr 2, 2026 | 22.42 | 22.52 | 22.41 | 22.46 | 22.46 | -0.53% | 35,843 |
| Apr 1, 2026 | 22.58 | 22.63 | 22.55 | 22.58 | 22.48 | 0.22% | 43,130 |
| Mar 31, 2026 | 22.52 | 22.56 | 22.46 | 22.53 | 22.43 | 0.54% | 53,705 |
| Mar 30, 2026 | 22.45 | 22.45 | 22.37 | 22.41 | 22.31 | 0.44% | 58,896 |
| Mar 27, 2026 | 22.34 | 22.36 | 22.27 | 22.31 | 22.21 | -0.31% | 36,788 |
| Mar 26, 2026 | 22.43 | 22.48 | 22.37 | 22.38 | 22.28 | -0.62% | 84,832 |
| Mar 25, 2026 | 22.54 | 22.55 | 22.51 | 22.52 | 22.42 | 0.36% | 2,273,053 |
| Mar 24, 2026 | 22.40 | 22.47 | 22.40 | 22.44 | 22.34 | -0.13% | 48,006 |
| Mar 23, 2026 | 22.42 | 22.53 | 22.39 | 22.47 | 22.37 | 0.49% | 40,842 |
| Mar 20, 2026 | 22.51 | 22.51 | 22.35 | 22.36 | 22.26 | -0.93% | 55,183 |
| Mar 19, 2026 | 22.47 | 22.58 | 22.45 | 22.57 | 22.47 | 0.18% | 47,166 |
| Mar 18, 2026 | 22.59 | 22.60 | 22.52 | 22.53 | 22.43 | -0.31% | 289,774 |
| Mar 17, 2026 | 22.57 | 22.63 | 22.57 | 22.60 | 22.50 | 0.18% | 145,329 |
| Mar 16, 2026 | 22.56 | 22.57 | 22.51 | 22.56 | 22.46 | 0.45% | 80,833 |
| Mar 13, 2026 | 22.56 | 22.58 | 22.44 | 22.46 | 22.36 | -0.13% | 14,483 |
| Mar 12, 2026 | 22.57 | 22.57 | 22.49 | 22.49 | 22.39 | -0.55% | 113,099 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.60 | 22.61 | 22.51 | -0.47% | 53,487 |
| Mar 10, 2026 | 22.74 | 22.80 | 22.70 | 22.72 | 22.62 | -0.35% | 26,924 |
| Mar 9, 2026 | 22.55 | 22.80 | 22.55 | 22.80 | 22.70 | 0.53% | 117,697 |
| Mar 6, 2026 | 22.69 | 22.76 | 22.66 | 22.68 | 22.58 | -0.44% | 80,473 |
| Mar 5, 2026 | 22.78 | 22.80 | 22.74 | 22.78 | 22.68 | -0.31% | 155,704 |
| Mar 4, 2026 | 22.77 | 22.87 | 22.77 | 22.85 | 22.75 | 0.11% | 72,056 |
| Mar 3, 2026 | 22.71 | 22.85 | 22.71 | 22.83 | 22.72 | -0.54% | 219,160 |
| Mar 2, 2026 | 22.96 | 22.97 | 22.90 | 22.95 | 22.75 | -0.35% | 77,195 |
| Feb 27, 2026 | 23.06 | 23.06 | 22.99 | 23.03 | 22.83 | 0.04% | 79,319 |
| Feb 26, 2026 | 22.94 | 23.02 | 22.94 | 23.02 | 22.82 | 0.17% | 198,539 |
| Feb 25, 2026 | 22.96 | 23.02 | 22.95 | 22.98 | 22.78 | 0.09% | 64,193 |
| Feb 24, 2026 | 23.02 | 23.02 | 22.96 | 22.96 | 22.76 | -0.13% | 56,687 |
| Feb 23, 2026 | 23.00 | 23.03 | 22.98 | 22.99 | 22.79 | -0.04% | 95,795 |
| Feb 20, 2026 | 22.99 | 23.00 | 22.96 | 23.00 | 22.80 | 0.04% | 73,290 |
| Feb 19, 2026 | 22.96 | 23.00 | 22.95 | 22.99 | 22.79 | 0.13% | 36,136 |
| Feb 18, 2026 | 22.96 | 22.99 | 22.96 | 22.96 | 22.76 | -0.09% | 135,149 |
| Feb 17, 2026 | 22.98 | 23.00 | 22.95 | 22.98 | 22.78 | 0.17% | 60,772 |
| Feb 13, 2026 | 22.97 | 22.98 | 22.94 | 22.94 | 22.74 | 0.09% | 76,174 |
| Feb 12, 2026 | 22.90 | 22.93 | 22.88 | 22.92 | 22.72 | 0.22% | 43,383 |
| Feb 11, 2026 | 22.88 | 22.88 | 22.86 | 22.87 | 22.67 | -0.09% | 36,356 |
| Feb 10, 2026 | 22.90 | 22.94 | 22.87 | 22.89 | 22.69 | 0.18% | 31,154 |
| Feb 9, 2026 | 22.81 | 22.87 | 22.81 | 22.85 | 22.65 | -0.04% | 53,983 |
| Feb 6, 2026 | 22.81 | 22.86 | 22.79 | 22.86 | 22.66 | 0.09% | 49,706 |
| Feb 5, 2026 | 22.83 | 22.87 | 22.77 | 22.84 | 22.64 | 0.35% | 105,682 |
| Feb 4, 2026 | 22.78 | 22.78 | 22.74 | 22.76 | 22.56 | -0.13% | 24,933 |
| Feb 3, 2026 | 22.80 | 22.80 | 22.73 | 22.79 | 22.59 | -0.57% | 49,672 |
| Feb 2, 2026 | 22.91 | 22.93 | 22.88 | 22.92 | 22.62 | 0.04% | 40,770 |