Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BYLD Historical Prices

iShares Yield Optimized Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
23.06
Period low
21.39
Period change
-4.46%
DateOpenHighLowCloseChangeVolume
Nov 2, 202621.8821.9321.8421.84-0.14%145,128
Oct 30, 202621.8721.9121.8321.87+0.09%61,316
Oct 29, 202621.8021.8621.8021.85+0.18%148,916
Oct 28, 202621.8421.8521.7621.81-0.09%41,588
Oct 27, 202621.8021.8421.7821.83+0.23%46,782
Oct 26, 202621.7921.8321.7521.78+0.00%46,886
Oct 23, 202621.7821.7921.6921.78-0.27%393,840
Oct 22, 202621.7121.8521.7121.84+0.78%51,806
Oct 21, 202621.7121.7121.6321.67+0.05%99,211
Oct 20, 202621.6421.7221.6321.66+0.14%59,782
Oct 19, 202621.6921.7221.6121.63-0.37%26,597
Oct 16, 202621.6821.7521.6621.71+0.00%86,731
Oct 15, 202621.7221.7521.6921.71+0.46%107,575
Oct 14, 202621.5221.6121.4821.61+0.09%67,746
Oct 13, 202621.5921.6121.5721.59+0.00%183,931
Oct 12, 202621.5821.6121.5521.59+0.09%45,155
Oct 9, 202621.5621.5821.5321.57+0.00%62,236
Oct 8, 202621.5421.5721.4821.57+0.14%129,723
Oct 7, 202621.4221.5421.4121.54-0.05%137,751
Oct 6, 202621.4721.5521.4721.55+0.42%92,751
Oct 5, 202621.4521.4821.4121.46-0.05%168,342
Oct 2, 202621.5421.5821.3921.47-0.46%119,474
Oct 1, 202621.4621.6121.4521.57+0.14%292,388
Sep 30, 202621.6021.6121.5321.54-0.23%73,876
Sep 29, 202621.6221.6421.5321.59-0.05%112,750
Sep 28, 202621.6421.6521.5721.60-0.60%45,389
Sep 25, 202621.7321.7521.6721.73+0.09%905,678
Sep 24, 202621.8121.8521.7121.71-0.50%50,206
Sep 23, 202622.0222.0221.8021.82-1.04%48,461
Sep 22, 202622.0622.0622.0122.05+0.09%89,161
Sep 21, 202622.0422.0522.0122.03+0.32%135,597
Sep 18, 202622.0022.0021.9521.96-0.45%93,020
Sep 17, 202622.0222.0621.9822.06+0.64%71,846
Sep 16, 202621.9822.0221.9221.92+0.00%66,879
Sep 15, 202621.9421.9521.9021.92-0.14%83,858
Sep 14, 202621.9522.0121.9121.95-0.09%73,982
Sep 11, 202622.0522.0521.9721.97-0.14%217,073
Sep 10, 202622.0522.0521.9822.00-0.72%36,464
Sep 9, 202622.1722.1922.1222.16-0.23%105,596
Sep 8, 202622.2322.2322.1822.21-0.00%88,454
Sep 4, 202622.2122.2422.2022.21-0.04%35,496
Sep 3, 202622.2222.2522.2122.22+0.18%33,439
Sep 2, 202622.1722.1822.1522.18-0.63%37,327
Aug 31, 202622.3122.3222.3022.32-0.13%27,218
Aug 28, 202622.4122.4122.3322.35-0.22%25,058
Aug 27, 202622.4122.4322.3822.40-0.04%78,514
Aug 26, 202622.3822.4222.3722.41-0.04%47,034
Aug 25, 202622.3622.4222.3622.42+0.45%35,322
Aug 24, 202622.3322.3422.2822.32+0.09%64,440
Aug 21, 202622.3022.3222.2722.30+0.00%62,282
Aug 20, 202622.3122.3322.2922.30-0.49%36,579
Aug 19, 202622.3422.4122.3322.41+0.63%196,375
Aug 18, 202622.2622.3022.2422.27+0.00%95,084
Aug 17, 202622.3022.3322.2222.27-0.22%60,693
Aug 14, 202622.3622.3622.3022.32-0.13%29,381
Aug 13, 202622.3522.4022.3422.35+0.18%120,963
Aug 12, 202622.3222.3422.3022.31+0.17%32,134
Aug 11, 202622.3122.3122.2722.27-0.04%47,117
Aug 10, 202622.3322.3322.2622.28-0.31%95,726
Aug 7, 202622.3722.3722.3222.35+0.18%49,656
Aug 6, 202622.3422.3422.2922.31-0.18%33,970
Aug 5, 202622.3522.3622.3322.35-0.04%58,630
Aug 4, 202622.3122.3622.3122.36+0.00%269,717
Aug 3, 202622.3422.3722.3422.36+0.31%101,527
Jul 31, 202622.3222.3222.2722.29-0.18%22,482
Jul 30, 202622.3122.3422.3022.33+0.13%46,917
Jul 29, 202622.3622.3722.2922.30-0.36%36,345
Jul 28, 202622.3422.3822.3422.38+0.18%64,346
Jul 27, 202622.3022.3422.3022.34+0.18%24,850
Jul 24, 202622.3022.3322.2822.30+0.09%20,196
Jul 23, 202622.2722.3022.2622.28-0.40%90,793
Jul 22, 202622.3722.3922.3422.37-0.04%29,029
Jul 21, 202622.4222.4222.3722.38-0.13%42,533
Jul 20, 202622.4722.4722.4022.41-0.22%56,914
Jul 17, 202622.4822.5022.4522.46+0.00%43,909
Jul 16, 202622.4622.5022.4422.46+0.00%84,381
Jul 15, 202622.4522.4822.4322.46+0.13%95,987
Jul 14, 202622.4122.4522.4022.43+0.18%31,133
Jul 13, 202622.4222.4422.3822.39-0.27%45,775
Jul 10, 202622.4722.4922.4422.45-0.13%58,322
Jul 9, 202622.4822.5122.4522.48+0.04%154,305
Jul 8, 202622.4522.4922.4022.47-0.04%158,604
Jul 7, 202622.5422.5422.4622.48-0.35%126,532
Jul 6, 202622.5622.5722.5222.56+0.00%63,383
Jul 2, 202622.5422.5722.5122.56-0.31%48,743
Jul 1, 202622.5822.6422.5822.63-0.09%20,759
Jun 30, 202622.6622.7022.6422.65-0.22%88,388
Jun 29, 202622.6622.7222.6622.70+0.13%27,017
Jun 26, 202622.6622.7222.6622.67-0.02%47,771
Jun 25, 202622.6922.7022.6522.68+0.02%53,452
Jun 24, 202622.6622.6822.6622.67+0.27%43,830
Jun 23, 202622.6022.6222.5922.61+0.04%35,150
Jun 22, 202622.6022.6122.5822.60-0.18%32,282
Jun 18, 202622.6422.6722.6322.64+0.35%37,019
Jun 17, 202622.6722.6722.5622.56-0.31%46,641
Jun 16, 202622.6322.6722.6222.63+0.09%115,636
Jun 15, 202622.6622.6822.6122.61+0.00%22,681
Jun 12, 202622.6022.6122.5522.61+0.04%55,401
Jun 11, 202622.5222.6222.4922.60+0.62%42,644
Jun 10, 202622.5022.5222.4622.46-0.18%47,770
Jun 9, 202622.5022.5222.4622.50+0.09%58,963
Jun 8, 202622.5122.5122.4722.48+0.09%58,405
Jun 5, 202622.5222.5322.4622.46-0.53%93,942
Jun 4, 202622.5722.5822.5522.58+0.13%61,512
Jun 3, 202622.5422.5522.5122.55-0.18%63,319
Jun 2, 202622.6022.6022.5722.59-0.35%89,197
Jun 1, 202622.6422.6722.6022.67-0.09%108,123
May 29, 202622.6722.7122.6622.69+0.09%40,893
May 28, 202622.6222.7222.6122.67+0.18%846,080
May 27, 202622.6222.6722.6022.63+0.13%1,654,556
May 26, 202622.6122.6122.5622.60+0.40%64,860
May 22, 202622.5322.5522.4622.51+0.04%117,149
May 21, 202622.4322.5122.4122.50+0.09%632,449
May 20, 202622.3722.4822.3522.48+0.72%128,235
May 19, 202622.3622.3722.3122.32-0.45%85,112
May 18, 202622.4222.4822.3922.42-0.04%49,149
May 15, 202622.4622.4722.4222.43-0.58%59,608
May 14, 202622.5722.5922.5522.56+0.09%55,643
May 13, 202622.5222.5622.5222.54-0.07%55,897
May 12, 202622.5422.5822.5322.55-0.24%78,568
May 11, 202622.6522.6522.6022.61-0.22%45,491
May 8, 202622.6422.6722.6322.66+0.31%79,587
May 7, 202622.6722.6922.5722.59-0.31%65,992
May 6, 202622.6122.6622.6122.66+0.53%66,645
May 5, 202622.5422.5722.5322.54+0.13%51,077
May 4, 202622.5322.5522.4622.51-0.75%543,869
May 1, 202622.6622.7122.6522.68+0.27%94,544
Apr 30, 202622.6122.6522.6122.62+0.09%65,521
Apr 29, 202622.6822.6822.5922.60-0.31%51,025
Apr 28, 202622.6622.6822.6422.67+0.00%44,913
Apr 27, 202622.6922.7122.6722.67-0.18%44,927
Apr 24, 202622.7022.7322.6922.71+0.04%60,552
Apr 23, 202622.7322.7622.6522.70-0.18%48,412
Apr 22, 202622.7622.7622.7122.74+0.13%44,354
Apr 21, 202622.7522.7822.6922.71-0.31%51,541
Apr 20, 202622.7922.8022.7422.78+0.00%72,205
Apr 17, 202622.7722.8422.7622.78+0.57%56,568
Apr 16, 202622.7622.7622.6522.65-0.31%54,979
Apr 15, 202622.7222.7622.7022.72-0.04%70,415
Apr 14, 202622.7022.7522.6922.73+0.31%134,878
Apr 13, 202622.5822.6822.5222.66+0.04%37,944
Apr 10, 202622.6622.6622.6122.65+0.00%47,704
Apr 9, 202622.6022.6822.5922.65+0.04%43,310
Apr 8, 202622.7022.7022.6022.64+0.44%44,264
Apr 7, 202622.5022.5422.4222.54+0.13%50,024
Apr 6, 202622.4722.5422.4722.51+0.22%92,956
Apr 2, 202622.4222.5222.4122.46-0.53%35,844
Apr 1, 202622.5822.6322.5522.58+0.22%43,131
Mar 31, 202622.5222.5622.4622.53+0.54%53,706
Mar 30, 202622.4522.4522.3722.41+0.45%58,897
Mar 27, 202622.3422.3622.2722.31-0.31%36,788
Mar 26, 202622.4322.4822.3722.38-0.62%84,833
Mar 25, 202622.5422.5522.5022.52+0.36%2,273,053
Mar 24, 202622.4022.4722.4022.44-0.13%48,007
Mar 23, 202622.4222.5322.3922.47+0.49%40,843
Mar 20, 202622.5122.5122.3522.36-0.93%55,184
Mar 19, 202622.4722.5822.4522.57+0.18%47,167
Mar 18, 202622.5922.6022.5222.53-0.31%289,775
Mar 17, 202622.5722.6322.5722.60+0.18%145,329
Mar 16, 202622.5622.5722.5122.56+0.45%80,833
Mar 13, 202622.5622.5822.4422.46-0.13%14,484
Mar 12, 202622.5722.5722.4922.49-0.55%113,099
Mar 11, 202622.7022.7022.6022.61-0.47%53,487
Mar 10, 202622.7422.8022.7022.72-0.35%26,925
Mar 9, 202622.5522.8022.5522.80+0.53%117,697
Mar 6, 202622.6922.7522.6622.68-0.44%80,474
Mar 5, 202622.7822.8022.7422.78-0.31%155,705
Mar 4, 202622.7722.8722.7722.85+0.11%72,057
Mar 3, 202622.7122.8522.7122.82-0.54%219,160
Mar 2, 202622.9622.9722.9022.95-0.35%77,196
Feb 27, 202623.0623.0622.9923.03+0.04%79,319
Feb 26, 202622.9423.0222.9423.02+0.17%198,539
Feb 25, 202622.9623.0222.9522.98+0.09%64,194
Feb 24, 202623.0223.0222.9622.96-0.13%56,687
Feb 23, 202623.0023.0222.9822.99-0.04%95,795
Feb 20, 202622.9923.0022.9623.00+0.04%73,290
Feb 19, 202622.9623.0022.9522.99+0.13%36,136
Feb 18, 202622.9622.9922.9622.96-0.09%135,149
Feb 17, 202622.9823.0022.9522.98+0.17%60,772
Feb 13, 202622.9722.9822.9422.94+0.09%76,174
Feb 12, 202622.9022.9322.8822.92+0.22%43,383
Feb 11, 202622.8822.8822.8622.87-0.09%36,356
Feb 10, 202622.9022.9422.8722.89+0.18%31,154
Feb 9, 202622.8122.8722.8122.85-0.04%53,983
Feb 6, 202622.8122.8622.7922.86+0.09%49,706
Feb 5, 202622.8322.8722.7722.84+0.35%105,682
Feb 4, 202622.7822.7822.7422.76-0.13%24,933
Feb 3, 202622.8022.8022.7322.79-0.57%49,672
Feb 2, 202622.9122.9322.8822.92+0.04%40,770
Jan 30, 202622.8722.9122.8722.91+0.04%59,950
Jan 29, 202622.9022.9122.8522.90+0.04%51,078
Jan 28, 202622.8922.9522.8722.89-0.09%36,478
Jan 27, 202622.9022.9222.9022.91-0.04%28,833
Jan 26, 202622.9322.9422.8922.92+0.04%37,226
Jan 23, 202622.8722.9122.8622.91+0.13%34,609
Jan 22, 202622.8522.9022.8522.88+0.04%102,199
Jan 21, 202622.8022.8822.7622.87+0.40%50,857
Jan 20, 202622.8622.8622.7722.78-0.39%77,012
Jan 16, 202622.8922.8922.8522.87+0.00%42,694
Jan 15, 202622.9022.9422.8622.87-0.04%48,652
Jan 14, 202622.8822.9122.8622.88+0.04%39,232
Jan 13, 202622.8822.8822.8422.87+0.00%57,136
Jan 12, 202622.8622.8722.8122.87-0.04%46,866
Jan 9, 202622.8322.8822.8322.88+0.39%27,027
Jan 8, 202622.8122.8222.7922.79-0.18%35,462
Jan 7, 202622.9022.9122.8322.83-0.09%53,173
Jan 6, 202622.8122.8522.7822.85+0.04%40,128
Jan 5, 202622.8022.8422.7822.84+0.26%45,895
Jan 2, 202622.7722.8022.7622.78+0.02%116,012
Dec 31, 202522.7922.8322.7722.77-0.33%16,847
Dec 30, 202522.8022.8522.8022.85+0.04%40,048
Dec 29, 202522.8322.8422.8122.84+0.04%59,620
Dec 26, 202522.8022.8522.8022.83+0.13%38,542
Dec 24, 202522.7722.8422.7722.80+0.09%25,539
Dec 23, 202522.7422.7822.7022.78-0.26%40,238
Dec 22, 202522.8422.8622.8122.84+0.00%72,355
Dec 19, 202522.8222.8922.8222.84-0.04%52,776
Dec 18, 202522.8622.9122.8522.85+0.00%54,292
Dec 17, 202522.8922.8922.7922.85+0.10%22,276
Dec 16, 202522.8022.8422.7822.83+0.13%48,805
Dec 15, 202522.8022.8322.7722.80+0.07%41,201
Dec 12, 202522.7822.8422.7522.78-0.26%45,421
Dec 11, 202522.8622.8922.7722.84-0.09%42,789
Dec 10, 202522.7422.8622.7422.86+0.26%28,833
Dec 9, 202522.8022.8222.7522.80+0.04%38,344
Dec 8, 202522.8222.8322.7722.79-0.18%52,226
Dec 5, 202522.8622.8922.8222.83-0.09%61,639
Dec 4, 202522.8422.8622.8222.85+0.00%52,369
Dec 3, 202522.8522.8922.8422.85+0.09%53,950
Dec 2, 202522.7922.8422.7922.83-0.26%43,754
Dec 1, 202522.9522.9522.8722.89-0.37%27,422
Nov 28, 202522.9722.9922.9522.98+0.11%33,039
Nov 26, 202522.9423.0022.9222.95+0.04%36,619
Nov 25, 202522.9222.9822.8822.94+0.35%28,229
Nov 24, 202522.8722.9222.8622.86-0.09%44,221
Nov 21, 202522.8522.8822.8022.88+0.35%25,377
Nov 20, 202522.8222.8322.7722.80+0.35%36,850
Nov 19, 202522.8322.8322.7222.72-0.24%44,167
Nov 18, 202522.7322.8122.7322.77+0.02%44,497
Nov 17, 202522.8122.8122.7622.77-0.09%33,378
Nov 14, 202522.8422.8422.7722.79+0.04%33,951
Nov 13, 202522.8222.8522.7822.78-0.35%31,365
Nov 12, 202522.9122.9422.8622.86-0.17%54,407
Nov 11, 202522.8622.9322.8622.90+0.26%30,819
Nov 10, 202522.8122.8422.8122.84+0.09%46,150
Nov 7, 202522.7922.8222.7822.82-0.04%41,086
Nov 6, 202522.7922.8322.7822.83+0.31%265,573
Nov 5, 202522.7922.8522.7322.76-0.17%62,402
Nov 4, 202522.7522.8222.7422.80-0.27%48,372
Nov 3, 202522.9222.9222.8622.86-0.44%31,673

Daily open, high, low, close and volume for iShares Yield Optimized Bond ETF (BYLD). Showing 250 trading days. Unadjusted prices.