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
Sep 25, 202522.8822.8822.8422.8522.55-0.17%27,292
Sep 24, 202522.9822.9822.8922.8922.59-0.17%61,323
Sep 23, 202522.9923.0222.9222.9322.63-0.04%87,962
Sep 22, 202522.9422.9422.9022.9422.640.09%15,921
Sep 19, 202522.9022.9322.8922.9222.620.13%22,116
Sep 18, 202522.8922.9422.8922.8922.59-0.22%20,541
Sep 17, 202523.0123.0322.9122.9422.64-0.17%20,910
Sep 16, 202523.0023.0022.9722.9822.68-35,098
Sep 15, 202522.9623.0122.9622.9822.680.13%32,358
Sep 12, 202522.9422.9622.8922.9522.65-49,749
Sep 11, 202522.9322.9922.9322.9522.650.22%15,324
Sep 10, 202522.8622.9422.8622.9022.600.09%34,464
Sep 9, 202522.8722.8822.8222.8822.580.09%30,957
Sep 8, 202522.8522.8922.8522.8622.560.09%45,645
Sep 5, 202522.8422.8722.8322.8422.540.44%104,041
Sep 4, 202522.7022.7822.6722.7422.440.40%43,931
Sep 3, 202522.5622.6822.5622.6522.350.04%58,662
Sep 2, 202522.6522.6722.6422.6422.24-0.31%25,154
Aug 29, 202522.7422.7822.7122.7122.31-0.44%15,384
Aug 28, 202522.7822.8122.7222.8122.410.44%1,137,845
Aug 27, 202522.6722.7422.6122.7122.31-0.13%20,350
Aug 26, 202522.6922.7422.6822.7422.340.24%19,736
Aug 25, 202522.7122.7222.6822.6922.29-0.07%23,464
Aug 22, 202522.6522.7322.6222.7022.300.40%10,041
Aug 21, 202522.6322.6322.5822.6122.21-0.18%23,455
Aug 20, 202522.6422.6522.6222.6522.250.02%25,869
Aug 19, 202522.6222.6522.6222.6522.250.15%16,980
Aug 18, 202522.6622.6622.6122.6122.21-0.13%38,181
Aug 15, 202522.6422.6622.6222.6422.24-0.13%29,892
Aug 14, 202522.6622.6722.6422.6722.27-0.13%29,927
Aug 13, 202522.6722.7122.6622.7022.300.40%56,904
Aug 12, 202522.5822.6322.5822.6122.21-21,188
Aug 11, 202522.6122.6222.5922.6122.210.04%34,448
Aug 8, 202522.5822.6022.5822.6022.20-0.09%33,470
Aug 7, 202522.6522.6622.6022.6222.220.04%43,031
Aug 6, 202522.6022.6322.5622.6122.21-0.09%30,921
Aug 5, 202522.5822.6322.5822.6322.230.11%38,175
Aug 4, 202522.6022.6122.5822.6122.21-0.26%36,703
Aug 1, 202522.6322.6722.6322.6722.170.47%32,540
Jul 31, 202522.5822.6122.5622.5622.060.02%44,447
Jul 30, 202522.5522.6022.5522.5622.06-0.11%81,655
Jul 29, 202522.5422.5922.5422.5822.080.22%80,768
Jul 28, 202522.5222.5422.5122.5322.04-0.04%17,147
Jul 25, 202522.4922.5622.4922.5422.050.18%24,002
Jul 24, 202522.4922.5322.4722.5022.01-0.07%23,460
Jul 23, 202522.5422.5422.5122.5222.020.03%27,164
Jul 22, 202522.5222.5522.5122.5122.02-0.18%29,256
Jul 21, 202522.5122.5522.5022.5522.060.53%102,008
Jul 18, 202522.4722.4922.4322.4321.940.07%14,592
Jul 17, 202522.3922.4322.3922.4121.920.15%26,294