Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.83
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8622.8922.8222.8322.83-0.09%61,639
Dec 4, 202522.8422.8622.8222.8522.85-52,469
Dec 3, 202522.8522.8922.8422.8522.850.09%53,950
Dec 2, 202522.7922.8422.7922.8322.83-0.26%43,754
Dec 1, 202522.9522.9522.8722.8922.79-0.37%27,422
Nov 28, 202522.9722.9922.9522.9822.870.11%33,039
Nov 26, 202522.9423.0022.9222.9522.850.04%36,719
Nov 25, 202522.9222.9822.8822.9422.840.35%28,329
Nov 24, 202522.8722.9222.8622.8622.76-0.09%44,221
Nov 21, 202522.8522.8822.8022.8822.780.35%25,377
Nov 20, 202522.8222.8322.7722.8022.700.35%36,850
Nov 19, 202522.8322.8322.7222.7222.62-0.24%44,167
Nov 18, 202522.7322.8122.7322.7822.680.02%44,597
Nov 17, 202522.8122.8122.7622.7722.67-0.09%33,378
Nov 14, 202522.8422.8422.7722.7922.690.04%33,951
Nov 13, 202522.8222.8522.7822.7822.68-0.35%31,365
Nov 12, 202522.9122.9422.8622.8622.76-0.17%54,407
Nov 11, 202522.8622.9322.8622.9022.800.26%30,819
Nov 10, 202522.8122.8422.8122.8422.740.09%46,150
Nov 7, 202522.7922.8222.7822.8222.72-0.04%41,086
Nov 6, 202522.7922.8322.7822.8322.730.31%265,573
Nov 5, 202522.7922.8522.7322.7622.66-0.17%62,402
Nov 4, 202522.7622.8222.7422.8022.70-0.27%48,372
Nov 3, 202522.9222.9222.8622.8622.66-0.44%31,673
Oct 31, 202522.9722.9822.9222.9622.76-0.04%24,120
Oct 30, 202522.9323.0022.9322.9722.77-0.26%37,474
Oct 29, 202523.0823.1022.9923.0322.83-0.17%38,449
Oct 28, 202523.0723.1023.0623.0722.87-0.04%39,497
Oct 27, 202523.0723.1423.0423.0822.880.13%63,381
Oct 24, 202523.0523.0723.0023.0522.850.22%28,272
Oct 23, 202522.9723.0122.9723.0022.80-0.04%42,760
Oct 22, 202523.0123.0422.9723.0122.81-0.04%43,343
Oct 21, 202523.0423.0423.0023.0222.820.04%13,816
Oct 20, 202522.9823.0122.9723.0122.810.31%30,469
Oct 17, 202522.9022.9822.9022.9422.740.04%39,013
Oct 16, 202522.9122.9822.9122.9322.73-0.04%19,530
Oct 15, 202522.9522.9722.9022.9422.74-0.04%27,472
Oct 14, 202522.8422.9522.8422.9522.750.35%20,118
Oct 13, 202522.8322.8822.8122.8722.670.40%34,969
Oct 10, 202522.8522.8522.7822.7822.58-0.13%28,056
Oct 9, 202522.8322.8822.7922.8122.61-0.22%72,525
Oct 8, 202522.8722.8922.8322.8622.66-41,916
Oct 7, 202522.8622.8822.8322.8622.660.09%32,213
Oct 6, 202522.8922.8922.8422.8422.64-0.17%42,639
Oct 3, 202522.9022.9022.8622.8822.68-0.04%38,270
Oct 2, 202522.8322.8922.8322.8922.69-0.26%36,381
Oct 1, 202522.9522.9922.9322.9522.650.13%336,331
Sep 30, 202522.9222.9722.9022.9222.620.09%32,119
Sep 29, 202522.9122.9822.9022.9022.600.04%52,735
Sep 26, 202522.8822.8922.8522.8922.590.18%39,830