iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
20.08
-0.07 (-0.34%)
At close: Nov 20, 2024, 2:28 PM
20.11
+0.03 (0.14%)
After-hours: Nov 20, 2024, 8:00 PM EST
IYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.09 | 20.13 | 20.08 | 20.11 | 20.11 | -0.20% | 9,120 |
| Nov 19, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | -0.01% | 4,553 |
| Nov 18, 2024 | 20.17 | 20.17 | 20.11 | 20.15 | 20.15 | 0.25% | 22,194 |
| Nov 15, 2024 | 20.10 | 20.13 | 20.07 | 20.10 | 20.10 | -0.11% | 19,667 |
| Nov 14, 2024 | 20.12 | 20.14 | 20.10 | 20.12 | 20.12 | -0.10% | 7,748 |
| Nov 13, 2024 | 20.19 | 20.19 | 20.13 | 20.14 | 20.14 | -0.11% | 6,509 |
| Nov 12, 2024 | 20.28 | 20.28 | 20.14 | 20.17 | 20.17 | -0.59% | 8,448 |
| Nov 11, 2024 | 20.34 | 20.34 | 20.26 | 20.29 | 20.29 | -0.22% | 13,229 |
| Nov 8, 2024 | 20.35 | 20.35 | 20.25 | 20.33 | 20.33 | -0.07% | 24,904 |
| Nov 7, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 20.35 | 0.42% | 10,236 |
| Nov 6, 2024 | 20.29 | 20.29 | 20.15 | 20.26 | 20.26 | -0.10% | 18,198 |
| Nov 5, 2024 | 20.22 | 20.30 | 20.21 | 20.28 | 20.28 | 0.44% | 10,855 |
| Nov 4, 2024 | 20.13 | 20.25 | 20.13 | 20.19 | 20.19 | 0.01% | 49,488 |
| Nov 1, 2024 | 20.39 | 20.39 | 20.19 | 20.19 | 20.13 | -0.30% | 3,300 |
| Oct 31, 2024 | 20.34 | 20.37 | 20.24 | 20.25 | 20.19 | -0.25% | 7,117 |
| Oct 30, 2024 | 20.36 | 20.36 | 20.30 | 20.30 | 20.24 | -0.18% | 12,780 |
| Oct 29, 2024 | 20.32 | 20.36 | 20.32 | 20.34 | 20.27 | -0.24% | 8,368 |
| Oct 28, 2024 | 20.38 | 20.40 | 20.36 | 20.39 | 20.32 | 0.20% | 5,343 |
| Oct 25, 2024 | 20.42 | 20.44 | 20.35 | 20.35 | 20.28 | -0.19% | 3,158 |
| Oct 24, 2024 | 20.35 | 20.39 | 20.34 | 20.39 | 20.32 | 0.13% | 13,628 |
| Oct 23, 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 20.30 | -0.16% | 21,279 |
| Oct 22, 2024 | 20.33 | 20.40 | 20.33 | 20.39 | 20.33 | -0.10% | 10,976 |
| Oct 21, 2024 | 20.44 | 20.45 | 20.39 | 20.41 | 20.35 | -0.58% | 68,458 |
| Oct 18, 2024 | 20.47 | 20.53 | 20.47 | 20.53 | 20.47 | 0.09% | 32,244 |
| Oct 17, 2024 | 20.46 | 20.51 | 20.46 | 20.51 | 20.45 | -0.07% | 6,783 |
| Oct 16, 2024 | 20.51 | 20.53 | 20.44 | 20.53 | 20.46 | 0.17% | 14,409 |
| Oct 15, 2024 | 20.48 | 20.49 | 20.45 | 20.49 | 20.43 | - | 2,467 |
| Oct 14, 2024 | 20.49 | 20.51 | 20.46 | 20.49 | 20.43 | - | 19,627 |
| Oct 11, 2024 | 20.37 | 20.51 | 20.37 | 20.49 | 20.43 | 0.10% | 13,505 |
| Oct 10, 2024 | 20.51 | 20.51 | 20.40 | 20.47 | 20.41 | 0.17% | 22,640 |
| Oct 9, 2024 | 20.37 | 20.45 | 20.37 | 20.44 | 20.37 | -0.07% | 48,556 |
| Oct 8, 2024 | 20.41 | 20.45 | 20.40 | 20.45 | 20.39 | - | 18,903 |
| Oct 7, 2024 | 20.50 | 20.53 | 20.44 | 20.45 | 20.39 | -0.41% | 18,734 |
| Oct 4, 2024 | 20.61 | 20.61 | 20.51 | 20.53 | 20.47 | 0.12% | 8,003 |
| Oct 3, 2024 | 20.60 | 20.60 | 20.50 | 20.51 | 20.45 | -0.41% | 11,680 |
| Oct 2, 2024 | 20.69 | 20.69 | 20.58 | 20.60 | 20.53 | -0.42% | 5,875 |
| Oct 1, 2024 | 20.65 | 20.70 | 20.62 | 20.68 | 20.55 | 0.10% | 9,407 |
| Sep 30, 2024 | 20.81 | 20.81 | 20.64 | 20.66 | 20.53 | -0.30% | 8,315 |
| Sep 27, 2024 | 20.74 | 20.79 | 20.72 | 20.72 | 20.59 | 0.12% | 12,719 |
| Sep 26, 2024 | 20.72 | 20.76 | 20.70 | 20.70 | 20.57 | 0.24% | 11,688 |
| Sep 25, 2024 | 20.73 | 20.73 | 20.65 | 20.65 | 20.52 | -0.24% | 11,500 |
| Sep 24, 2024 | 20.62 | 20.72 | 20.62 | 20.70 | 20.57 | 0.34% | 13,338 |
| Sep 23, 2024 | 20.62 | 20.65 | 20.62 | 20.63 | 20.50 | -0.02% | 5,859 |
| Sep 20, 2024 | 20.62 | 20.64 | 20.60 | 20.64 | 20.50 | -0.41% | 4,328 |
| Sep 19, 2024 | 20.69 | 20.72 | 20.68 | 20.72 | 20.59 | 0.50% | 18,737 |
| Sep 18, 2024 | 20.62 | 20.68 | 20.58 | 20.62 | 20.48 | 0.02% | 14,575 |
| Sep 17, 2024 | 20.63 | 20.66 | 20.61 | 20.61 | 20.48 | -0.14% | 14,227 |
| Sep 16, 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20.51 | 0.40% | 20,889 |
| Sep 13, 2024 | 20.48 | 20.60 | 20.47 | 20.56 | 20.42 | 0.48% | 20,512 |
| Sep 12, 2024 | 20.42 | 20.46 | 20.41 | 20.46 | 20.33 | 0.14% | 10,627 |
| Sep 11, 2024 | 20.32 | 20.44 | 20.32 | 20.43 | 20.30 | 0.29% | 19,082 |
| Sep 10, 2024 | 20.50 | 20.50 | 20.32 | 20.37 | 20.24 | -0.05% | 33,746 |
| Sep 9, 2024 | 20.41 | 20.41 | 20.35 | 20.38 | 20.25 | 0.22% | 38,877 |
| Sep 6, 2024 | 20.43 | 20.44 | 20.31 | 20.34 | 20.21 | -0.41% | 5,539 |
| Sep 5, 2024 | 20.44 | 20.45 | 20.38 | 20.42 | 20.29 | 0.29% | 17,530 |
| Sep 4, 2024 | 20.24 | 20.41 | 20.24 | 20.36 | 20.23 | - | 43,192 |
| Sep 3, 2024 | 20.43 | 20.44 | 20.35 | 20.36 | 20.17 | -0.44% | 21,020 |
| Aug 30, 2024 | 20.38 | 20.45 | 20.38 | 20.45 | 20.26 | 0.06% | 8,716 |
| Aug 29, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 20.25 | 0.09% | 14,148 |
| Aug 28, 2024 | 20.41 | 20.46 | 20.41 | 20.42 | 20.23 | -0.21% | 12,663 |
| Aug 27, 2024 | 20.45 | 20.46 | 20.45 | 20.46 | 20.27 | 0.21% | 8,363 |
| Aug 26, 2024 | 20.49 | 20.50 | 20.42 | 20.42 | 20.23 | -0.05% | 15,357 |
| Aug 23, 2024 | 20.28 | 20.44 | 20.28 | 20.43 | 20.24 | 0.75% | 7,127 |
| Aug 22, 2024 | 20.29 | 20.31 | 20.27 | 20.28 | 20.09 | -0.28% | 28,081 |
| Aug 21, 2024 | 20.38 | 20.38 | 20.31 | 20.34 | 20.14 | 0.20% | 19,046 |
| Aug 20, 2024 | 20.31 | 20.31 | 20.27 | 20.30 | 20.10 | 0.07% | 2,980 |
| Aug 19, 2024 | 20.24 | 20.31 | 20.24 | 20.28 | 20.09 | 0.30% | 4,470 |
| Aug 16, 2024 | 20.10 | 20.22 | 20.10 | 20.22 | 20.03 | 0.37% | 39,833 |
| Aug 15, 2024 | 20.08 | 20.18 | 20.08 | 20.15 | 19.96 | 0.13% | 20,247 |
| Aug 14, 2024 | 20.01 | 20.13 | 20.01 | 20.12 | 19.93 | 0.40% | 16,484 |
| Aug 13, 2024 | 19.94 | 20.07 | 19.94 | 20.04 | 19.85 | 0.46% | 7,770 |
| Aug 12, 2024 | 19.97 | 19.98 | 19.93 | 19.95 | 19.76 | -0.30% | 5,444 |
| Aug 9, 2024 | 19.95 | 20.01 | 19.95 | 20.01 | 19.82 | 0.33% | 5,183 |
| Aug 8, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 19.76 | 0.49% | 6,185 |
| Aug 7, 2024 | 19.98 | 19.98 | 19.83 | 19.85 | 19.66 | 0.09% | 15,341 |
| Aug 6, 2024 | 19.70 | 19.86 | 19.70 | 19.83 | 19.64 | 0.25% | 18,755 |
| Aug 5, 2024 | 19.73 | 19.80 | 19.63 | 19.78 | 19.59 | -0.80% | 15,362 |
| Aug 2, 2024 | 19.94 | 19.95 | 19.89 | 19.94 | 19.75 | -0.52% | 4,390 |
| Aug 1, 2024 | 20.09 | 20.11 | 20.02 | 20.05 | 19.79 | -0.32% | 35,662 |
| Jul 31, 2024 | 20.17 | 20.17 | 20.09 | 20.11 | 19.86 | 0.35% | 11,313 |
| Jul 30, 2024 | 20.03 | 20.05 | 20.01 | 20.04 | 19.79 | 0.02% | 6,241 |
| Jul 29, 2024 | 20.27 | 20.27 | 20.00 | 20.04 | 19.78 | -0.09% | 9,591 |
| Jul 26, 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 19.80 | 0.42% | 17,585 |
| Jul 25, 2024 | 19.98 | 20.02 | 19.97 | 19.97 | 19.72 | -0.02% | 8,753 |
| Jul 24, 2024 | 19.99 | 20.06 | 19.97 | 19.97 | 19.72 | -0.46% | 6,852 |
| Jul 23, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 19.81 | -0.25% | 7,926 |
| Jul 22, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 19.86 | 0.35% | 8,174 |
| Jul 19, 2024 | 20.04 | 20.05 | 20.04 | 20.05 | 19.79 | -0.15% | 3,333 |
| Jul 18, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 19.82 | -0.32% | 7,814 |
| Jul 17, 2024 | 20.04 | 20.16 | 20.04 | 20.14 | 19.89 | -0.06% | 4,728 |
| Jul 16, 2024 | 20.01 | 20.15 | 20.01 | 20.15 | 19.90 | 0.24% | 6,946 |
| Jul 15, 2024 | 20.08 | 20.11 | 20.06 | 20.10 | 19.85 | -0.03% | 72,970 |
| Jul 12, 2024 | 20.16 | 20.16 | 20.07 | 20.11 | 19.86 | 0.45% | 24,438 |
| Jul 11, 2024 | 20.01 | 20.04 | 20.01 | 20.02 | 19.77 | 0.43% | 13,253 |
| Jul 10, 2024 | 19.83 | 19.95 | 19.83 | 19.94 | 19.68 | 0.40% | 13,939 |
| Jul 9, 2024 | 19.85 | 19.86 | 19.84 | 19.86 | 19.60 | -0.05% | 8,486 |
| Jul 8, 2024 | 19.96 | 19.96 | 19.85 | 19.87 | 19.61 | -0.10% | 27,218 |
| Jul 5, 2024 | 19.90 | 19.91 | 19.87 | 19.89 | 19.63 | 0.28% | 8,050 |
| Jul 3, 2024 | 19.70 | 19.84 | 19.70 | 19.83 | 19.58 | 0.53% | 4,520 |
| Jul 2, 2024 | 19.67 | 19.73 | 19.66 | 19.73 | 19.48 | -0.69% | 8,559 |