iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
21.03
+0.07 (0.34%)
Sep 5, 2025, 4:00 PM - Market closed
IYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.01 | 21.14 | 21.01 | 21.03 | 21.03 | 0.34% | 10,902 |
| Sep 4, 2025 | 20.93 | 20.97 | 20.88 | 20.96 | 20.96 | 0.29% | 12,747 |
| Sep 3, 2025 | 20.90 | 20.92 | 20.86 | 20.90 | 20.90 | -0.33% | 7,442 |
| Sep 2, 2025 | 20.93 | 20.97 | 20.90 | 20.97 | 20.90 | -0.17% | 6,565 |
| Aug 29, 2025 | 21.02 | 21.02 | 20.97 | 21.01 | 20.94 | -0.05% | 14,614 |
| Aug 28, 2025 | 20.98 | 21.02 | 20.97 | 21.02 | 20.95 | 0.21% | 2,170 |
| Aug 27, 2025 | 20.86 | 20.98 | 20.86 | 20.97 | 20.90 | 0.21% | 7,931 |
| Aug 26, 2025 | 20.90 | 20.95 | 20.88 | 20.93 | 20.86 | -0.04% | 14,314 |
| Aug 25, 2025 | 20.97 | 21.00 | 20.91 | 20.94 | 20.87 | -0.26% | 10,946 |
| Aug 22, 2025 | 20.81 | 21.02 | 20.80 | 20.99 | 20.92 | 0.96% | 28,777 |
| Aug 21, 2025 | 20.80 | 20.81 | 20.72 | 20.79 | 20.73 | -0.10% | 18,818 |
| Aug 20, 2025 | 20.79 | 20.83 | 20.77 | 20.81 | 20.75 | 0.19% | 6,768 |
| Aug 19, 2025 | 20.79 | 20.81 | 20.75 | 20.77 | 20.71 | -0.17% | 5,944 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.77 | 20.81 | 20.74 | 0.02% | 5,268 |
| Aug 15, 2025 | 20.83 | 20.83 | 20.77 | 20.80 | 20.74 | 0.06% | 12,375 |
| Aug 14, 2025 | 20.79 | 20.79 | 20.71 | 20.79 | 20.72 | -0.01% | 5,323 |
| Aug 13, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | 20.73 | 0.07% | 7,416 |
| Aug 12, 2025 | 20.73 | 20.81 | 20.73 | 20.78 | 20.71 | 0.56% | 15,843 |
| Aug 11, 2025 | 20.68 | 20.73 | 20.65 | 20.66 | 20.60 | -0.14% | 13,399 |
| Aug 8, 2025 | 20.68 | 20.70 | 20.66 | 20.69 | 20.62 | 0.05% | 5,165 |
| Aug 7, 2025 | 20.67 | 20.70 | 20.63 | 20.68 | 20.61 | 0.18% | 13,517 |
| Aug 6, 2025 | 20.69 | 20.69 | 20.59 | 20.64 | 20.58 | 0.20% | 9,944 |
| Aug 5, 2025 | 20.54 | 20.61 | 20.52 | 20.60 | 20.54 | 0.34% | 9,907 |
| Aug 4, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.47 | 0.04% | 3,569 |
| Aug 1, 2025 | 20.50 | 20.58 | 20.50 | 20.52 | 20.39 | - | 25,577 |
| Jul 31, 2025 | 20.53 | 20.57 | 20.50 | 20.52 | 20.39 | -0.10% | 6,934 |
| Jul 30, 2025 | 20.58 | 20.62 | 20.54 | 20.54 | 20.41 | -0.39% | 4,734 |
| Jul 29, 2025 | 20.54 | 20.65 | 20.54 | 20.62 | 20.49 | 0.37% | 5,866 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.50 | 20.55 | 20.42 | -0.36% | 12,204 |
| Jul 25, 2025 | 20.63 | 20.63 | 20.60 | 20.62 | 20.49 | -0.15% | 4,751 |
| Jul 24, 2025 | 20.69 | 20.69 | 20.61 | 20.65 | 20.53 | -0.16% | 6,234 |
| Jul 23, 2025 | 20.64 | 20.70 | 20.64 | 20.69 | 20.56 | 0.45% | 4,622 |
| Jul 22, 2025 | 20.64 | 20.64 | 20.58 | 20.59 | 20.47 | 0.12% | 10,456 |
| Jul 21, 2025 | 20.54 | 20.62 | 20.54 | 20.57 | 20.44 | 0.19% | 5,659 |
| Jul 18, 2025 | 20.61 | 20.61 | 20.52 | 20.53 | 20.40 | -0.19% | 6,354 |
| Jul 17, 2025 | 20.48 | 20.57 | 20.47 | 20.57 | 20.44 | 0.19% | 12,963 |
| Jul 16, 2025 | 20.50 | 20.53 | 20.48 | 20.53 | 20.40 | 0.24% | 7,406 |
| Jul 15, 2025 | 20.56 | 20.56 | 20.46 | 20.48 | 20.36 | -0.20% | 8,609 |
| Jul 14, 2025 | 20.51 | 20.57 | 20.51 | 20.52 | 20.40 | -0.26% | 7,510 |
| Jul 11, 2025 | 20.58 | 20.59 | 20.53 | 20.58 | 20.45 | -0.22% | 4,305 |
| Jul 10, 2025 | 20.64 | 20.64 | 20.58 | 20.62 | 20.49 | -0.17% | 12,142 |
| Jul 9, 2025 | 20.65 | 20.67 | 20.62 | 20.66 | 20.53 | 0.07% | 10,614 |
| Jul 8, 2025 | 20.64 | 20.64 | 20.60 | 20.64 | 20.51 | - | 12,925 |
| Jul 7, 2025 | 20.70 | 20.70 | 20.58 | 20.64 | 20.51 | -0.58% | 44,683 |
| Jul 3, 2025 | 20.76 | 20.76 | 20.70 | 20.76 | 20.63 | 0.29% | 17,347 |
| Jul 2, 2025 | 20.62 | 20.71 | 20.58 | 20.70 | 20.57 | -0.38% | 7,703 |
| Jul 1, 2025 | 20.75 | 20.78 | 20.75 | 20.78 | 20.49 | 0.12% | 5,150 |
| Jun 30, 2025 | 20.66 | 20.78 | 20.66 | 20.76 | 20.47 | 0.42% | 15,634 |
| Jun 27, 2025 | 20.69 | 20.71 | 20.65 | 20.67 | 20.38 | -0.10% | 3,454 |
| Jun 26, 2025 | 20.63 | 20.69 | 20.61 | 20.69 | 20.40 | 0.58% | 15,764 |