Skip to main content
iShares Yield Optimized Bond ETF (BYLD)
NYSEARCA: BYLD · Real-Time Price · USD
22.69
-0.09 (-0.40%)
Mar 6, 2026, 10:22 AM EST - Market open

BYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.7822.8022.7422.7822.78-0.31%155,697
Mar 4, 202622.7722.8722.7722.8522.850.11%72,056
Mar 3, 202622.7122.8522.7122.8322.83-0.54%219,160
Mar 2, 202622.9622.9722.9022.9522.85-0.35%77,195
Feb 27, 202623.0623.0622.9923.0322.930.04%79,319
Feb 26, 202622.9423.0222.9423.0222.920.17%198,539
Feb 25, 202622.9623.0222.9522.9822.880.09%64,193
Feb 24, 202623.0223.0222.9622.9622.86-0.13%56,687
Feb 23, 202623.0023.0322.9822.9922.89-0.04%95,795
Feb 20, 202622.9923.0022.9623.0022.900.04%73,290
Feb 19, 202622.9623.0022.9522.9922.890.13%36,136
Feb 18, 202622.9622.9922.9622.9622.86-0.09%135,149
Feb 17, 202622.9823.0022.9522.9822.880.17%60,772
Feb 13, 202622.9722.9822.9422.9422.840.09%76,174
Feb 12, 202622.9022.9322.8822.9222.820.22%43,383
Feb 11, 202622.8822.8822.8622.8722.77-0.09%36,356
Feb 10, 202622.9022.9422.8722.8922.790.18%31,154
Feb 9, 202622.8122.8722.8122.8522.75-0.04%53,983
Feb 6, 202622.8122.8622.7922.8622.760.09%49,706
Feb 5, 202622.8322.8722.7722.8422.740.35%105,682
Feb 4, 202622.7822.7822.7422.7622.66-0.13%24,933
Feb 3, 202622.8022.8022.7322.7922.69-0.57%49,672
Feb 2, 202622.9122.9322.8822.9222.720.04%40,770
Jan 30, 202622.8722.9122.8722.9122.710.04%59,950
Jan 29, 202622.9022.9122.8522.9022.700.04%51,078
Jan 28, 202622.8922.9522.8722.8922.69-0.09%36,478
Jan 27, 202622.9022.9222.9022.9122.71-0.04%28,833
Jan 26, 202622.9322.9422.8922.9222.720.04%37,226
Jan 23, 202622.8722.9122.8622.9122.710.13%34,609
Jan 22, 202622.8522.9022.8522.8822.680.04%102,199
Jan 21, 202622.8022.8822.7622.8722.670.40%50,857
Jan 20, 202622.8622.8622.7722.7822.58-0.39%77,012
Jan 16, 202622.8922.8922.8522.8722.67-42,694
Jan 15, 202622.9022.9422.8622.8722.67-0.04%48,652
Jan 14, 202622.8822.9122.8722.8822.680.04%39,232
Jan 13, 202622.8822.8822.8422.8722.67-57,136
Jan 12, 202622.8622.8722.8122.8722.67-0.04%46,866
Jan 9, 202622.8322.8822.8322.8822.680.39%27,027
Jan 8, 202622.8122.8222.7922.7922.59-0.18%35,462
Jan 7, 202622.9022.9122.8322.8322.63-0.09%53,173
Jan 6, 202622.8122.8522.7822.8522.650.04%40,128
Jan 5, 202622.8022.8422.7822.8422.640.26%45,895
Jan 2, 202622.7822.8022.7622.7822.580.02%116,012
Dec 31, 202522.7922.8322.7822.7822.58-0.33%16,847
Dec 30, 202522.8022.8522.8022.8522.650.04%40,048
Dec 29, 202522.8322.8422.8122.8422.640.04%59,620
Dec 26, 202522.8022.8522.8022.8322.630.13%38,542
Dec 24, 202522.7722.8422.7722.8022.600.09%25,539
Dec 23, 202522.7422.7822.7022.7822.58-0.26%40,238
Dec 22, 202522.8422.8622.8122.8422.54-72,355
Dec 19, 202522.8222.8922.8222.8422.54-0.04%52,776
Dec 18, 202522.8622.9122.8522.8522.55-54,292
Dec 17, 202522.8922.8922.7922.8522.550.10%22,276
Dec 16, 202522.8022.8422.7822.8322.530.14%48,805
Dec 15, 202522.8022.8322.7722.8022.500.07%41,288
Dec 12, 202522.7822.8422.7522.7822.48-0.26%45,421
Dec 11, 202522.8622.8922.7722.8422.54-0.09%42,789
Dec 10, 202522.7422.8622.7422.8622.560.26%28,833
Dec 9, 202522.8022.8222.7522.8022.500.04%38,344
Dec 8, 202522.8222.8322.7722.7922.49-0.18%52,226
Dec 5, 202522.8622.8922.8222.8322.53-0.09%61,639
Dec 4, 202522.8422.8622.8222.8522.55-52,469
Dec 3, 202522.8522.8922.8422.8522.550.09%53,950
Dec 2, 202522.7922.8422.7922.8322.53-0.26%43,754
Dec 1, 202522.9522.9522.8722.8922.49-0.37%27,422
Nov 28, 202522.9722.9922.9522.9822.570.11%33,039
Nov 26, 202522.9423.0022.9222.9522.550.04%36,719
Nov 25, 202522.9222.9822.8822.9422.540.35%28,329
Nov 24, 202522.8722.9222.8622.8622.46-0.09%44,221
Nov 21, 202522.8522.8822.8022.8822.480.35%25,377
Nov 20, 202522.8222.8322.7722.8022.400.35%36,850
Nov 19, 202522.8322.8322.7222.7222.32-0.24%44,167
Nov 18, 202522.7322.8122.7322.7822.380.02%44,597
Nov 17, 202522.8122.8122.7622.7722.37-0.09%33,378
Nov 14, 202522.8422.8422.7722.7922.390.04%33,951
Nov 13, 202522.8222.8522.7822.7822.38-0.35%31,365
Nov 12, 202522.9122.9422.8622.8622.46-0.17%54,407
Nov 11, 202522.8622.9322.8622.9022.500.26%30,819
Nov 10, 202522.8122.8422.8122.8422.440.09%46,150
Nov 7, 202522.7922.8222.7822.8222.42-0.04%41,086
Nov 6, 202522.7922.8322.7822.8322.430.31%265,573
Nov 5, 202522.7922.8522.7322.7622.36-0.17%62,402
Nov 4, 202522.7622.8222.7422.8022.40-0.27%48,372
Nov 3, 202522.9222.9222.8622.8622.36-0.44%31,673
Oct 31, 202522.9722.9822.9222.9622.46-0.04%24,120
Oct 30, 202522.9323.0022.9322.9722.47-0.26%37,474
Oct 29, 202523.0823.1022.9923.0322.53-0.17%38,449
Oct 28, 202523.0723.1023.0623.0722.57-0.04%39,497
Oct 27, 202523.0723.1423.0423.0822.580.13%63,381
Oct 24, 202523.0523.0723.0023.0522.550.22%28,272
Oct 23, 202522.9723.0122.9723.0022.50-0.04%42,760
Oct 22, 202523.0123.0422.9723.0122.51-0.04%43,343
Oct 21, 202523.0423.0423.0023.0222.520.04%13,816
Oct 20, 202522.9823.0122.9723.0122.510.31%30,469
Oct 17, 202522.9022.9822.9022.9422.440.04%39,013
Oct 16, 202522.9122.9822.9122.9322.43-0.04%19,530
Oct 15, 202522.9522.9722.9022.9422.44-0.04%27,472
Oct 14, 202522.8422.9522.8422.9522.450.35%20,118
Oct 13, 202522.8322.8822.8122.8722.370.40%34,969
Oct 10, 202522.8522.8522.7822.7822.28-0.13%28,056