iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
20.32
+0.02 (0.10%)
At close: May 12, 2025, 4:00 PM
20.32
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.44 | 20.44 | 20.30 | 20.32 | 20.32 | 0.10% | 40,329 |
| May 9, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 20.30 | 0.20% | 11,622 |
| May 8, 2025 | 20.25 | 20.33 | 20.23 | 20.26 | 20.26 | 0.20% | 64,999 |
| May 7, 2025 | 20.23 | 20.23 | 20.18 | 20.22 | 20.22 | -0.05% | 14,235 |
| May 6, 2025 | 20.13 | 20.23 | 20.13 | 20.23 | 20.23 | 0.40% | 25,936 |
| May 5, 2025 | 20.19 | 20.23 | 20.15 | 20.15 | 20.15 | -0.44% | 21,000 |
| May 2, 2025 | 20.28 | 20.28 | 20.19 | 20.24 | 20.24 | 0.05% | 7,986 |
| May 1, 2025 | 20.33 | 20.33 | 20.18 | 20.23 | 20.17 | -0.15% | 22,531 |
| Apr 30, 2025 | 20.26 | 20.26 | 20.16 | 20.26 | 20.20 | -0.10% | 15,009 |
| Apr 29, 2025 | 20.24 | 20.31 | 20.24 | 20.28 | 20.22 | 0.05% | 28,964 |
| Apr 28, 2025 | 20.27 | 20.27 | 20.22 | 20.27 | 20.21 | 0.30% | 26,448 |
| Apr 25, 2025 | 20.17 | 20.22 | 20.15 | 20.21 | 20.15 | 0.30% | 20,588 |
| Apr 24, 2025 | 20.06 | 20.18 | 20.06 | 20.15 | 20.09 | 0.50% | 11,564 |
| Apr 23, 2025 | 20.10 | 20.14 | 20.01 | 20.05 | 19.99 | 0.60% | 32,258 |
| Apr 22, 2025 | 19.83 | 19.97 | 19.83 | 19.93 | 19.87 | 0.76% | 46,297 |
| Apr 21, 2025 | 19.79 | 19.79 | 19.70 | 19.78 | 19.72 | -0.25% | 37,210 |
| Apr 17, 2025 | 19.73 | 19.85 | 19.73 | 19.83 | 19.77 | 0.72% | 3,084 |
| Apr 16, 2025 | 19.61 | 19.76 | 19.61 | 19.69 | 19.63 | 0.20% | 14,294 |
| Apr 15, 2025 | 19.64 | 19.73 | 19.64 | 19.65 | 19.59 | 0.09% | 15,538 |
| Apr 14, 2025 | 19.63 | 19.68 | 19.58 | 19.63 | 19.57 | 0.94% | 49,937 |
| Apr 11, 2025 | 19.41 | 19.51 | 19.35 | 19.45 | 19.39 | 0.15% | 33,392 |
| Apr 10, 2025 | 19.54 | 19.54 | 19.32 | 19.42 | 19.36 | -1.07% | 12,780 |
| Apr 9, 2025 | 19.13 | 19.65 | 19.06 | 19.63 | 19.57 | 2.29% | 8,345 |
| Apr 8, 2025 | 19.42 | 19.49 | 19.13 | 19.19 | 19.13 | - | 19,747 |
| Apr 7, 2025 | 19.14 | 19.54 | 19.14 | 19.19 | 19.13 | -1.69% | 51,360 |
| Apr 4, 2025 | 19.81 | 19.81 | 19.49 | 19.52 | 19.46 | -2.40% | 23,333 |
| Apr 3, 2025 | 19.98 | 20.07 | 19.98 | 20.00 | 19.94 | -0.35% | 11,331 |
| Apr 2, 2025 | 20.01 | 20.10 | 20.01 | 20.07 | 20.01 | -0.40% | 8,857 |
| Apr 1, 2025 | 20.14 | 20.16 | 20.08 | 20.15 | 20.02 | 0.35% | 17,090 |
| Mar 31, 2025 | 20.05 | 20.09 | 20.01 | 20.08 | 19.95 | -0.08% | 32,591 |
| Mar 28, 2025 | 20.09 | 20.10 | 20.07 | 20.10 | 19.97 | -0.36% | 1,496 |
| Mar 27, 2025 | 20.15 | 20.21 | 20.13 | 20.17 | 20.04 | -0.06% | 14,140 |
| Mar 26, 2025 | 20.24 | 20.24 | 20.15 | 20.18 | 20.05 | -0.30% | 4,343 |
| Mar 25, 2025 | 20.26 | 20.28 | 20.24 | 20.24 | 20.11 | 0.15% | 5,757 |
| Mar 24, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.08 | -0.25% | 9,117 |
| Mar 21, 2025 | 20.16 | 20.26 | 20.16 | 20.26 | 20.13 | 0.13% | 14,496 |
| Mar 20, 2025 | 20.23 | 20.26 | 20.23 | 20.23 | 20.11 | -0.37% | 3,486 |
| Mar 19, 2025 | 20.25 | 20.32 | 20.24 | 20.31 | 20.18 | 0.40% | 5,464 |
| Mar 18, 2025 | 20.22 | 20.26 | 20.20 | 20.23 | 20.10 | -0.10% | 300,296 |
| Mar 17, 2025 | 20.19 | 20.27 | 20.19 | 20.25 | 20.12 | 0.60% | 11,265 |
| Mar 14, 2025 | 20.02 | 20.15 | 20.02 | 20.13 | 20.00 | 0.95% | 9,844 |
| Mar 13, 2025 | 19.98 | 19.99 | 19.94 | 19.94 | 19.82 | -0.14% | 23,080 |
| Mar 12, 2025 | 19.96 | 19.97 | 19.91 | 19.97 | 19.84 | 0.24% | 16,139 |
| Mar 11, 2025 | 19.94 | 19.94 | 19.86 | 19.92 | 19.80 | -0.19% | 14,809 |
| Mar 10, 2025 | 20.01 | 20.01 | 19.92 | 19.96 | 19.83 | -0.45% | 11,553 |
| Mar 7, 2025 | 20.05 | 20.09 | 20.01 | 20.05 | 19.92 | 0.14% | 10,397 |
| Mar 6, 2025 | 20.02 | 20.07 | 20.02 | 20.02 | 19.90 | -0.31% | 19,043 |
| Mar 5, 2025 | 20.05 | 20.09 | 20.02 | 20.09 | 19.96 | 0.53% | 14,671 |
| Mar 4, 2025 | 20.00 | 20.01 | 19.89 | 19.98 | 19.85 | -0.45% | 17,067 |
| Mar 3, 2025 | 20.08 | 20.16 | 20.04 | 20.07 | 19.88 | 0.04% | 7,322 |