iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
20.10
-0.07 (-0.36%)
At close: Mar 28, 2025, 3:53 PM
19.79
-0.30 (-1.51%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.09 | 20.10 | 20.07 | 20.10 | 20.10 | -0.36% | 1,496 |
| Mar 27, 2025 | 20.15 | 20.21 | 20.13 | 20.17 | 20.17 | -0.06% | 14,140 |
| Mar 26, 2025 | 20.24 | 20.24 | 20.15 | 20.18 | 20.18 | -0.30% | 4,343 |
| Mar 25, 2025 | 20.26 | 20.28 | 20.24 | 20.24 | 20.24 | 0.15% | 5,757 |
| Mar 24, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | -0.25% | 9,117 |
| Mar 21, 2025 | 20.16 | 20.26 | 20.16 | 20.26 | 20.26 | 0.13% | 14,496 |
| Mar 20, 2025 | 20.23 | 20.26 | 20.23 | 20.23 | 20.23 | -0.37% | 3,486 |
| Mar 19, 2025 | 20.25 | 20.32 | 20.24 | 20.31 | 20.31 | 0.40% | 5,464 |
| Mar 18, 2025 | 20.22 | 20.26 | 20.20 | 20.23 | 20.23 | -0.10% | 300,296 |
| Mar 17, 2025 | 20.19 | 20.27 | 20.19 | 20.25 | 20.25 | 0.60% | 11,265 |
| Mar 14, 2025 | 20.02 | 20.15 | 20.02 | 20.13 | 20.13 | 0.95% | 9,844 |
| Mar 13, 2025 | 19.98 | 19.99 | 19.94 | 19.94 | 19.94 | -0.14% | 23,080 |
| Mar 12, 2025 | 19.96 | 19.97 | 19.91 | 19.97 | 19.97 | 0.24% | 16,139 |
| Mar 11, 2025 | 19.94 | 19.94 | 19.86 | 19.92 | 19.92 | -0.19% | 14,809 |
| Mar 10, 2025 | 20.01 | 20.01 | 19.92 | 19.96 | 19.96 | -0.45% | 11,553 |
| Mar 7, 2025 | 20.05 | 20.09 | 20.01 | 20.05 | 20.05 | 0.14% | 10,397 |
| Mar 6, 2025 | 20.02 | 20.07 | 20.02 | 20.02 | 20.02 | -0.31% | 19,043 |
| Mar 5, 2025 | 20.05 | 20.09 | 20.02 | 20.09 | 20.09 | 0.53% | 14,671 |
| Mar 4, 2025 | 20.00 | 20.01 | 19.89 | 19.98 | 19.98 | -0.45% | 17,067 |
| Mar 3, 2025 | 20.08 | 20.16 | 20.04 | 20.07 | 20.01 | 0.04% | 7,322 |
| Feb 28, 2025 | 20.05 | 20.11 | 20.02 | 20.06 | 20.00 | -0.12% | 10,094 |
| Feb 27, 2025 | 20.10 | 20.13 | 20.08 | 20.09 | 20.02 | -0.27% | 20,944 |
| Feb 26, 2025 | 20.14 | 20.18 | 20.13 | 20.14 | 20.08 | -0.02% | 6,666 |
| Feb 25, 2025 | 20.13 | 20.16 | 20.11 | 20.15 | 20.08 | 0.32% | 16,402 |
| Feb 24, 2025 | 20.11 | 20.12 | 20.08 | 20.08 | 20.02 | -0.13% | 13,383 |
| Feb 21, 2025 | 20.19 | 20.19 | 20.08 | 20.11 | 20.04 | -0.39% | 20,191 |
| Feb 20, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.12 | 0.30% | 12,526 |
| Feb 19, 2025 | 20.10 | 20.16 | 20.10 | 20.13 | 20.06 | -0.25% | 17,508 |
| Feb 18, 2025 | 20.18 | 20.21 | 20.16 | 20.18 | 20.11 | 0.02% | 26,527 |
| Feb 14, 2025 | 20.11 | 20.17 | 20.11 | 20.17 | 20.11 | 0.40% | 2,003 |
| Feb 13, 2025 | 20.01 | 20.09 | 20.01 | 20.09 | 20.03 | 0.45% | 12,144 |
| Feb 12, 2025 | 20.01 | 20.02 | 19.96 | 20.00 | 19.94 | -0.17% | 14,178 |
| Feb 11, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 19.97 | -0.02% | 17,647 |
| Feb 10, 2025 | 19.99 | 20.05 | 19.99 | 20.04 | 19.98 | 0.27% | 29,423 |
| Feb 7, 2025 | 20.07 | 20.07 | 19.99 | 19.99 | 19.92 | -0.32% | 18,556 |
| Feb 6, 2025 | 20.06 | 20.06 | 20.01 | 20.05 | 19.99 | 0.20% | 27,023 |
| Feb 5, 2025 | 19.97 | 20.02 | 19.97 | 20.01 | 19.95 | 0.30% | 20,406 |
| Feb 4, 2025 | 19.88 | 19.96 | 19.88 | 19.95 | 19.89 | -0.10% | 11,259 |
| Feb 3, 2025 | 19.87 | 19.97 | 19.84 | 19.97 | 19.84 | 0.25% | 43,670 |
| Jan 31, 2025 | 20.03 | 20.03 | 19.92 | 19.92 | 19.79 | -0.36% | 35,359 |
| Jan 30, 2025 | 19.91 | 20.03 | 19.91 | 19.99 | 19.87 | 0.31% | 10,856 |
| Jan 29, 2025 | 19.95 | 19.95 | 19.85 | 19.93 | 19.80 | 0.05% | 14,049 |
| Jan 28, 2025 | 19.94 | 19.94 | 19.90 | 19.92 | 19.79 | -0.05% | 26,584 |
| Jan 27, 2025 | 19.81 | 19.94 | 19.81 | 19.93 | 19.80 | 0.25% | 61,345 |
| Jan 24, 2025 | 19.85 | 19.91 | 19.85 | 19.88 | 19.75 | 0.20% | 30,826 |
| Jan 23, 2025 | 19.83 | 19.84 | 19.79 | 19.84 | 19.72 | 0.25% | 53,510 |
| Jan 22, 2025 | 19.81 | 19.84 | 19.78 | 19.79 | 19.67 | -0.05% | 14,364 |
| Jan 21, 2025 | 19.72 | 19.81 | 19.72 | 19.80 | 19.68 | 0.61% | 125,342 |
| Jan 17, 2025 | 19.71 | 19.73 | 19.68 | 19.68 | 19.56 | -0.05% | 48,608 |
| Jan 16, 2025 | 19.67 | 19.70 | 19.63 | 19.69 | 19.57 | 0.11% | 49,034 |