Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.67
-0.03 (-0.13%)
Aug 14, 2025, 11:04 AM - Market open

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.6722.7122.6622.7022.700.40%56,904
Aug 12, 202522.5822.6322.5822.6122.61-21,188
Aug 11, 202522.6122.6222.5922.6122.610.04%34,448
Aug 8, 202522.5822.6022.5822.6022.60-0.09%33,470
Aug 7, 202522.6522.6622.6022.6222.620.04%43,031
Aug 6, 202522.6022.6322.5622.6122.61-0.09%30,921
Aug 5, 202522.5822.6322.5822.6322.630.11%38,175
Aug 4, 202522.6022.6122.5822.6122.61-0.26%36,703
Aug 1, 202522.6322.6722.6322.6722.560.47%32,540
Jul 31, 202522.5822.6122.5622.5622.460.02%44,447
Jul 30, 202522.5522.6022.5522.5622.45-0.11%81,655
Jul 29, 202522.5422.5922.5422.5822.480.22%80,768
Jul 28, 202522.5222.5422.5122.5322.43-0.04%17,147
Jul 25, 202522.4922.5622.4922.5422.440.18%24,002
Jul 24, 202522.4922.5322.4722.5022.40-0.07%23,460
Jul 23, 202522.5422.5422.5122.5222.420.03%27,164
Jul 22, 202522.5222.5522.5122.5122.41-0.18%29,256
Jul 21, 202522.5122.5522.5022.5522.450.53%102,008
Jul 18, 202522.4722.4922.4322.4322.330.07%14,592
Jul 17, 202522.3922.4322.3922.4122.310.15%26,294
Jul 16, 202522.3822.4122.3622.3822.28-40,280
Jul 15, 202522.4322.4322.3422.3822.28-0.13%39,692
Jul 14, 202522.3022.4422.3022.4122.31-0.01%32,256
Jul 11, 202522.4422.4422.4022.4122.31-0.30%21,329
Jul 10, 202522.4922.4922.4522.4822.38-0.09%19,852
Jul 9, 202522.4522.5022.4322.5022.400.49%23,204
Jul 8, 202522.4222.4222.3822.3922.29-0.22%83,407
Jul 7, 202522.5522.5522.4322.4422.34-0.31%32,189
Jul 3, 202522.5122.5322.5022.5122.41-0.08%11,485
Jul 2, 202522.4922.5322.4922.5322.43-0.44%20,947
Jul 1, 202522.6022.6522.5822.6322.430.08%20,158
Jun 30, 202522.5822.6422.5822.6122.410.31%23,991
Jun 27, 202522.5422.5922.5222.5422.34-0.13%39,494
Jun 26, 202522.5022.5722.4922.5722.370.31%16,284
Jun 25, 202522.4722.5322.4722.5022.30-32,270
Jun 24, 202522.4222.5722.4222.5022.300.22%354,872
Jun 23, 202522.4222.4522.4022.4522.250.18%19,877
Jun 20, 202522.3322.4122.3322.4122.210.22%24,534
Jun 18, 202522.3922.4022.3622.3622.160.04%13,060
Jun 17, 202522.3522.3622.3122.3522.150.31%23,254
Jun 16, 202522.3022.3622.2822.2822.08-0.18%17,630
Jun 13, 202522.3522.3622.3022.3222.12-0.31%27,414
Jun 12, 202522.3222.4022.3222.3922.190.31%25,830
Jun 11, 202522.3322.3722.2722.3222.120.36%79,739
Jun 10, 202522.2822.3022.2422.2422.040.04%11,745
Jun 9, 202522.2122.2622.2122.2322.030.14%26,504
Jun 6, 202522.2222.2522.2022.2022.00-0.22%35,252
Jun 5, 202522.3322.3322.2422.2522.05-0.27%76,662
Jun 4, 202522.2922.3322.2722.3122.110.39%45,128
Jun 3, 202522.2422.2422.2022.2222.03-0.34%33,464