iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
20.11
-0.08 (-0.39%)
Feb 21, 2025, 3:59 PM EST - Market closed
IYLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 20.19 | 20.19 | 20.08 | 20.11 | 20.11 | -0.39% | 20,191 |
Feb 20, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.19 | 0.30% | 12,526 |
Feb 19, 2025 | 20.10 | 20.16 | 20.10 | 20.13 | 20.13 | -0.25% | 17,508 |
Feb 18, 2025 | 20.18 | 20.21 | 20.16 | 20.18 | 20.18 | 0.02% | 26,527 |
Feb 14, 2025 | 20.11 | 20.17 | 20.11 | 20.17 | 20.17 | 0.40% | 2,003 |
Feb 13, 2025 | 20.01 | 20.09 | 20.01 | 20.09 | 20.09 | 0.45% | 12,144 |
Feb 12, 2025 | 20.01 | 20.02 | 19.96 | 20.00 | 20.00 | -0.17% | 14,178 |
Feb 11, 2025 | 20.02 | 20.04 | 20.01 | 20.04 | 20.04 | -0.02% | 17,647 |
Feb 10, 2025 | 19.99 | 20.05 | 19.99 | 20.04 | 20.04 | 0.27% | 29,423 |
Feb 7, 2025 | 20.07 | 20.07 | 19.99 | 19.99 | 19.99 | -0.32% | 18,556 |
Feb 6, 2025 | 20.06 | 20.06 | 20.01 | 20.05 | 20.05 | 0.20% | 27,023 |
Feb 5, 2025 | 19.97 | 20.02 | 19.97 | 20.01 | 20.01 | 0.30% | 20,406 |
Feb 4, 2025 | 19.88 | 19.96 | 19.88 | 19.95 | 19.95 | -0.10% | 11,259 |
Feb 3, 2025 | 19.87 | 19.97 | 19.84 | 19.97 | 19.91 | 0.25% | 43,670 |
Jan 31, 2025 | 20.03 | 20.03 | 19.92 | 19.92 | 19.86 | -0.36% | 35,359 |
Jan 30, 2025 | 19.91 | 20.03 | 19.91 | 19.99 | 19.93 | 0.31% | 10,856 |
Jan 29, 2025 | 19.95 | 19.95 | 19.85 | 19.93 | 19.87 | 0.05% | 14,049 |
Jan 28, 2025 | 19.94 | 19.94 | 19.90 | 19.92 | 19.86 | -0.05% | 26,584 |
Jan 27, 2025 | 19.81 | 19.94 | 19.81 | 19.93 | 19.87 | 0.25% | 61,345 |
Jan 24, 2025 | 19.85 | 19.91 | 19.85 | 19.88 | 19.82 | 0.20% | 30,826 |
Jan 23, 2025 | 19.83 | 19.84 | 19.79 | 19.84 | 19.78 | 0.25% | 53,510 |
Jan 22, 2025 | 19.81 | 19.84 | 19.78 | 19.79 | 19.73 | -0.05% | 14,364 |
Jan 21, 2025 | 19.72 | 19.81 | 19.72 | 19.80 | 19.74 | 0.61% | 125,342 |
Jan 17, 2025 | 19.71 | 19.73 | 19.68 | 19.68 | 19.62 | -0.05% | 48,608 |
Jan 16, 2025 | 19.67 | 19.70 | 19.63 | 19.69 | 19.63 | 0.11% | 49,034 |
Jan 15, 2025 | 19.64 | 19.67 | 19.61 | 19.67 | 19.61 | 1.02% | 5,548 |
Jan 14, 2025 | 19.46 | 19.49 | 19.45 | 19.47 | 19.41 | 0.25% | 33,841 |
Jan 13, 2025 | 19.36 | 19.42 | 19.36 | 19.42 | 19.36 | 0.01% | 77,257 |
Jan 10, 2025 | 19.46 | 19.51 | 19.40 | 19.42 | 19.36 | -0.66% | 19,775 |
Jan 8, 2025 | 19.55 | 19.56 | 19.51 | 19.55 | 19.49 | -0.20% | 24,338 |
Jan 7, 2025 | 19.66 | 19.66 | 19.58 | 19.59 | 19.53 | -0.10% | 22,115 |
Jan 6, 2025 | 19.61 | 19.67 | 19.59 | 19.61 | 19.55 | 0.10% | 93,449 |
Jan 3, 2025 | 19.58 | 19.59 | 19.55 | 19.59 | 19.53 | 0.20% | 6,335 |
Jan 2, 2025 | 19.55 | 19.57 | 19.52 | 19.55 | 19.49 | 0.36% | 9,088 |
Dec 31, 2024 | 19.52 | 19.56 | 19.46 | 19.48 | 19.42 | -0.05% | 65,955 |
Dec 30, 2024 | 19.45 | 19.51 | 19.44 | 19.49 | 19.43 | 0.05% | 89,592 |
Dec 27, 2024 | 19.50 | 19.52 | 19.48 | 19.48 | 19.42 | -0.51% | 88,025 |
Dec 26, 2024 | 19.56 | 19.58 | 19.51 | 19.58 | 19.52 | 0.15% | 113,158 |
Dec 24, 2024 | 19.50 | 19.57 | 19.50 | 19.55 | 19.49 | 0.13% | 75,035 |
Dec 23, 2024 | 19.54 | 19.54 | 19.47 | 19.53 | 19.46 | -0.18% | 64,908 |
Dec 20, 2024 | 19.50 | 19.58 | 19.50 | 19.56 | 19.50 | -0.56% | 102,751 |
Dec 19, 2024 | 19.67 | 19.68 | 19.64 | 19.67 | 19.41 | 0.10% | 44,253 |
Dec 18, 2024 | 19.92 | 19.92 | 19.65 | 19.65 | 19.39 | -1.26% | 119,111 |
Dec 17, 2024 | 19.92 | 19.97 | 19.89 | 19.90 | 19.64 | -0.15% | 29,450 |
Dec 16, 2024 | 19.94 | 20.02 | 19.93 | 19.93 | 19.67 | -0.45% | 56,918 |
Dec 13, 2024 | 20.02 | 20.04 | 19.99 | 20.02 | 19.76 | -0.20% | 51,977 |
Dec 12, 2024 | 20.11 | 20.11 | 20.04 | 20.06 | 19.80 | -0.39% | 48,632 |
Dec 11, 2024 | 20.11 | 20.16 | 20.09 | 20.14 | 19.87 | 0.22% | 6,285 |
Dec 10, 2024 | 20.13 | 20.13 | 20.07 | 20.10 | 19.83 | 0.07% | 7,019 |
Dec 9, 2024 | 20.10 | 20.18 | 20.08 | 20.08 | 19.82 | -0.08% | 27,085 |
Dec 6, 2024 | 20.16 | 20.16 | 20.09 | 20.10 | 19.83 | -0.31% | 23,296 |
Dec 5, 2024 | 20.12 | 20.17 | 20.10 | 20.16 | 19.89 | 0.37% | 37,385 |
Dec 4, 2024 | 20.05 | 20.11 | 20.03 | 20.09 | 19.82 | 0.14% | 43,778 |
Dec 3, 2024 | 20.06 | 20.08 | 20.04 | 20.06 | 19.79 | -0.31% | 15,465 |
Dec 2, 2024 | 20.11 | 20.13 | 20.08 | 20.12 | 19.79 | -0.35% | 4,395 |
Nov 29, 2024 | 20.15 | 20.19 | 20.15 | 20.19 | 19.86 | 0.05% | 3,001 |
Nov 27, 2024 | 20.23 | 20.23 | 20.15 | 20.18 | 19.85 | -0.02% | 29,042 |
Nov 26, 2024 | 20.17 | 20.19 | 20.14 | 20.18 | 19.86 | -0.24% | 25,257 |
Nov 25, 2024 | 20.19 | 20.24 | 20.19 | 20.23 | 19.91 | 0.35% | 16,726 |
Nov 22, 2024 | 20.12 | 20.18 | 20.12 | 20.16 | 19.84 | 0.12% | 12,682 |
Nov 21, 2024 | 20.13 | 20.17 | 20.09 | 20.14 | 19.81 | 0.16% | 22,469 |
Nov 20, 2024 | 20.09 | 20.13 | 20.08 | 20.11 | 19.78 | -0.20% | 9,120 |
Nov 19, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 19.82 | -0.01% | 4,553 |
Nov 18, 2024 | 20.17 | 20.17 | 20.11 | 20.15 | 19.82 | 0.25% | 22,194 |
Nov 15, 2024 | 20.10 | 20.13 | 20.07 | 20.10 | 19.78 | -0.11% | 19,667 |
Nov 14, 2024 | 20.12 | 20.14 | 20.10 | 20.12 | 19.80 | -0.10% | 7,748 |
Nov 13, 2024 | 20.19 | 20.19 | 20.13 | 20.14 | 19.82 | -0.11% | 6,509 |
Nov 12, 2024 | 20.28 | 20.28 | 20.14 | 20.17 | 19.84 | -0.59% | 8,448 |
Nov 11, 2024 | 20.34 | 20.34 | 20.26 | 20.29 | 19.96 | -0.22% | 13,229 |
Nov 8, 2024 | 20.35 | 20.35 | 20.25 | 20.33 | 20.00 | -0.07% | 24,904 |
Nov 7, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 20.02 | 0.42% | 10,236 |
Nov 6, 2024 | 20.29 | 20.29 | 20.15 | 20.26 | 19.93 | -0.10% | 18,198 |
Nov 5, 2024 | 20.22 | 20.30 | 20.21 | 20.28 | 19.95 | 0.44% | 10,855 |
Nov 4, 2024 | 20.13 | 20.25 | 20.13 | 20.19 | 19.86 | 0.01% | 49,488 |
Nov 1, 2024 | 20.39 | 20.39 | 20.19 | 20.19 | 19.80 | -0.30% | 3,300 |
Oct 31, 2024 | 20.34 | 20.37 | 20.24 | 20.25 | 19.86 | -0.25% | 7,117 |
Oct 30, 2024 | 20.36 | 20.36 | 20.30 | 20.30 | 19.91 | -0.18% | 12,780 |
Oct 29, 2024 | 20.32 | 20.36 | 20.32 | 20.34 | 19.95 | -0.24% | 8,368 |
Oct 28, 2024 | 20.38 | 20.40 | 20.36 | 20.39 | 19.99 | 0.20% | 5,343 |
Oct 25, 2024 | 20.42 | 20.44 | 20.35 | 20.35 | 19.96 | -0.19% | 3,158 |
Oct 24, 2024 | 20.35 | 20.39 | 20.34 | 20.39 | 19.99 | 0.13% | 13,628 |
Oct 23, 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 19.97 | -0.16% | 21,279 |
Oct 22, 2024 | 20.33 | 20.40 | 20.33 | 20.39 | 20.00 | -0.10% | 10,976 |
Oct 21, 2024 | 20.44 | 20.45 | 20.39 | 20.41 | 20.02 | -0.58% | 68,458 |
Oct 18, 2024 | 20.47 | 20.53 | 20.47 | 20.53 | 20.14 | 0.09% | 32,244 |
Oct 17, 2024 | 20.46 | 20.51 | 20.46 | 20.51 | 20.12 | -0.07% | 6,783 |
Oct 16, 2024 | 20.51 | 20.53 | 20.44 | 20.53 | 20.13 | 0.17% | 14,409 |
Oct 15, 2024 | 20.48 | 20.49 | 20.45 | 20.49 | 20.10 | - | 2,467 |
Oct 14, 2024 | 20.49 | 20.51 | 20.46 | 20.49 | 20.10 | - | 19,627 |
Oct 11, 2024 | 20.37 | 20.51 | 20.37 | 20.49 | 20.10 | 0.10% | 13,505 |
Oct 10, 2024 | 20.51 | 20.51 | 20.40 | 20.47 | 20.08 | 0.17% | 22,640 |
Oct 9, 2024 | 20.37 | 20.45 | 20.37 | 20.44 | 20.04 | -0.07% | 48,556 |
Oct 8, 2024 | 20.41 | 20.45 | 20.40 | 20.45 | 20.06 | - | 18,903 |
Oct 7, 2024 | 20.50 | 20.53 | 20.44 | 20.45 | 20.06 | -0.41% | 18,734 |
Oct 4, 2024 | 20.61 | 20.61 | 20.51 | 20.53 | 20.14 | 0.12% | 8,003 |
Oct 3, 2024 | 20.60 | 20.60 | 20.50 | 20.51 | 20.12 | -0.41% | 11,680 |
Oct 2, 2024 | 20.69 | 20.69 | 20.58 | 20.60 | 20.20 | -0.42% | 5,875 |
Oct 1, 2024 | 20.65 | 20.70 | 20.62 | 20.68 | 20.22 | 0.10% | 9,407 |
Sep 30, 2024 | 20.81 | 20.81 | 20.64 | 20.66 | 20.20 | -0.30% | 8,315 |
Sep 27, 2024 | 20.74 | 20.79 | 20.72 | 20.72 | 20.26 | 0.12% | 12,719 |