iShares Morningstar Multi-Asset Income ETF (IYLD)
BATS: IYLD · Real-Time Price · USD
21.44
-0.15 (-0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
IYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.58 | 21.60 | 21.41 | 21.44 | 21.44 | -0.68% | 24,710 |
| Dec 4, 2025 | 21.56 | 21.60 | 21.54 | 21.59 | 21.59 | 0.31% | 18,354 |
| Dec 3, 2025 | 21.48 | 21.58 | 21.48 | 21.52 | 21.52 | - | 8,277 |
| Dec 2, 2025 | 21.51 | 21.52 | 21.44 | 21.52 | 21.52 | 0.28% | 107,216 |
| Dec 1, 2025 | 21.45 | 21.51 | 21.45 | 21.46 | 21.40 | -0.33% | 26,378 |
| Nov 28, 2025 | 21.43 | 21.55 | 21.43 | 21.53 | 21.47 | 0.19% | 11,235 |
| Nov 26, 2025 | 21.38 | 21.52 | 21.38 | 21.49 | 21.43 | 0.37% | 9,581 |
| Nov 25, 2025 | 21.30 | 21.41 | 21.30 | 21.41 | 21.35 | 0.66% | 26,805 |
| Nov 24, 2025 | 21.21 | 21.30 | 21.21 | 21.27 | 21.21 | 0.20% | 40,746 |
| Nov 21, 2025 | 21.13 | 21.25 | 21.13 | 21.23 | 21.17 | 0.42% | 18,939 |
| Nov 20, 2025 | 21.35 | 21.35 | 21.13 | 21.14 | 21.08 | -0.70% | 32,643 |
| Nov 19, 2025 | 21.32 | 21.32 | 21.24 | 21.29 | 21.23 | - | 24,541 |
| Nov 18, 2025 | 21.21 | 21.32 | 21.21 | 21.29 | 21.23 | -0.05% | 21,442 |
| Nov 17, 2025 | 21.41 | 21.41 | 21.28 | 21.30 | 21.24 | -0.42% | 78,281 |
| Nov 14, 2025 | 21.37 | 21.43 | 21.34 | 21.39 | 21.33 | 0.14% | 46,662 |
| Nov 13, 2025 | 21.43 | 21.49 | 21.35 | 21.36 | 21.30 | -0.60% | 56,857 |
| Nov 12, 2025 | 21.51 | 21.54 | 21.47 | 21.49 | 21.43 | -0.14% | 43,689 |
| Nov 11, 2025 | 21.51 | 21.54 | 21.47 | 21.52 | 21.46 | 0.47% | 22,822 |
| Nov 10, 2025 | 21.47 | 21.47 | 21.37 | 21.42 | 21.36 | 0.23% | 12,324 |
| Nov 7, 2025 | 21.30 | 21.37 | 21.24 | 21.37 | 21.31 | 0.33% | 20,106 |
| Nov 6, 2025 | 21.31 | 21.32 | 21.27 | 21.30 | 21.24 | 0.09% | 102,284 |
| Nov 5, 2025 | 21.23 | 21.31 | 21.21 | 21.28 | 21.22 | 0.52% | 16,082 |
| Nov 4, 2025 | 21.15 | 21.19 | 21.13 | 21.17 | 21.11 | -0.66% | 25,503 |
| Nov 3, 2025 | 21.27 | 21.32 | 21.25 | 21.31 | 21.18 | - | 15,997 |
| Oct 31, 2025 | 21.35 | 21.35 | 21.24 | 21.31 | 21.18 | 0.19% | 24,189 |
| Oct 30, 2025 | 21.23 | 21.33 | 21.23 | 21.27 | 21.14 | -0.22% | 21,958 |
| Oct 29, 2025 | 21.36 | 21.40 | 21.30 | 21.32 | 21.19 | -0.16% | 26,802 |
| Oct 28, 2025 | 21.32 | 21.40 | 21.32 | 21.35 | 21.22 | -0.04% | 17,226 |
| Oct 27, 2025 | 21.33 | 21.38 | 21.32 | 21.36 | 21.23 | 0.34% | 164,575 |
| Oct 24, 2025 | 21.30 | 21.33 | 21.28 | 21.29 | 21.16 | -0.01% | 10,349 |
| Oct 23, 2025 | 21.27 | 21.31 | 21.22 | 21.29 | 21.16 | 0.28% | 32,586 |
| Oct 22, 2025 | 21.21 | 21.24 | 21.19 | 21.23 | 21.10 | 0.11% | 45,936 |
| Oct 21, 2025 | 21.20 | 21.26 | 21.19 | 21.21 | 21.08 | -0.27% | 12,905 |
| Oct 20, 2025 | 21.19 | 21.28 | 21.19 | 21.26 | 21.14 | 0.43% | 6,817 |
| Oct 17, 2025 | 21.12 | 21.19 | 21.09 | 21.17 | 21.05 | 0.24% | 7,771 |
| Oct 16, 2025 | 21.12 | 21.21 | 21.11 | 21.12 | 20.99 | -0.01% | 22,281 |
| Oct 15, 2025 | 21.07 | 21.15 | 21.07 | 21.12 | 21.00 | 0.44% | 6,365 |
| Oct 14, 2025 | 20.96 | 21.07 | 20.96 | 21.03 | 20.91 | 0.02% | 61,286 |
| Oct 13, 2025 | 20.96 | 21.06 | 20.96 | 21.03 | 20.90 | 0.50% | 39,317 |
| Oct 10, 2025 | 21.07 | 21.09 | 20.90 | 20.92 | 20.80 | -0.76% | 22,234 |
| Oct 9, 2025 | 21.13 | 21.13 | 21.06 | 21.08 | 20.96 | -0.32% | 12,993 |
| Oct 8, 2025 | 21.13 | 21.19 | 21.11 | 21.15 | 21.02 | 0.18% | 6,117 |
| Oct 7, 2025 | 21.20 | 21.20 | 21.10 | 21.11 | 20.98 | -0.24% | 12,631 |
| Oct 6, 2025 | 21.20 | 21.21 | 21.16 | 21.16 | 21.03 | -0.24% | 13,896 |
| Oct 3, 2025 | 21.19 | 21.23 | 21.19 | 21.21 | 21.09 | 0.15% | 8,155 |
| Oct 2, 2025 | 21.20 | 21.23 | 21.14 | 21.18 | 21.05 | -0.47% | 15,800 |
| Oct 1, 2025 | 21.28 | 21.33 | 21.25 | 21.28 | 21.08 | - | 28,500 |
| Sep 30, 2025 | 21.27 | 21.30 | 21.24 | 21.28 | 21.08 | - | 19,333 |
| Sep 29, 2025 | 21.24 | 21.32 | 21.24 | 21.28 | 21.08 | 0.16% | 50,723 |
| Sep 26, 2025 | 21.20 | 21.26 | 21.20 | 21.25 | 21.05 | 0.12% | 15,408 |
| Sep 25, 2025 | 21.26 | 21.26 | 21.19 | 21.22 | 21.02 | -0.26% | 13,556 |
| Sep 24, 2025 | 21.29 | 21.33 | 21.25 | 21.28 | 21.08 | -0.26% | 8,376 |
| Sep 23, 2025 | 21.28 | 21.34 | 21.28 | 21.33 | 21.13 | 0.19% | 13,950 |
| Sep 22, 2025 | 21.28 | 21.29 | 21.21 | 21.29 | 21.09 | -0.05% | 12,257 |
| Sep 19, 2025 | 21.30 | 21.30 | 21.23 | 21.30 | 21.10 | 0.19% | 24,205 |
| Sep 18, 2025 | 21.33 | 21.33 | 21.23 | 21.26 | 21.06 | -0.11% | 20,181 |
| Sep 17, 2025 | 21.33 | 21.35 | 21.28 | 21.28 | 21.08 | 0.01% | 7,267 |
| Sep 16, 2025 | 21.30 | 21.31 | 21.25 | 21.28 | 21.08 | -0.03% | 11,201 |
| Sep 15, 2025 | 21.24 | 21.30 | 21.23 | 21.29 | 21.09 | 0.31% | 12,960 |
| Sep 12, 2025 | 21.22 | 21.24 | 21.16 | 21.22 | 21.02 | -0.09% | 20,016 |
| Sep 11, 2025 | 21.15 | 21.24 | 21.13 | 21.24 | 21.04 | 0.66% | 24,882 |
| Sep 10, 2025 | 21.10 | 21.15 | 21.08 | 21.10 | 20.90 | 0.14% | 5,581 |
| Sep 9, 2025 | 21.04 | 21.09 | 21.04 | 21.07 | 20.87 | -0.06% | 68,580 |
| Sep 8, 2025 | 21.13 | 21.13 | 21.02 | 21.08 | 20.88 | 0.24% | 264,487 |
| Sep 5, 2025 | 21.01 | 21.14 | 21.01 | 21.03 | 20.83 | 0.34% | 10,902 |
| Sep 4, 2025 | 20.93 | 20.97 | 20.88 | 20.96 | 20.76 | 0.29% | 12,747 |
| Sep 3, 2025 | 20.90 | 20.92 | 20.86 | 20.90 | 20.70 | -0.33% | 7,442 |
| Sep 2, 2025 | 20.93 | 20.97 | 20.90 | 20.97 | 20.71 | -0.17% | 6,565 |
| Aug 29, 2025 | 21.02 | 21.02 | 20.97 | 21.01 | 20.74 | -0.05% | 14,614 |
| Aug 28, 2025 | 20.98 | 21.02 | 20.97 | 21.02 | 20.75 | 0.21% | 2,170 |
| Aug 27, 2025 | 20.86 | 20.98 | 20.86 | 20.97 | 20.71 | 0.21% | 7,931 |
| Aug 26, 2025 | 20.90 | 20.95 | 20.88 | 20.93 | 20.67 | -0.04% | 14,314 |
| Aug 25, 2025 | 20.97 | 21.00 | 20.91 | 20.94 | 20.67 | -0.26% | 10,946 |
| Aug 22, 2025 | 20.81 | 21.02 | 20.80 | 20.99 | 20.73 | 0.96% | 28,777 |
| Aug 21, 2025 | 20.80 | 20.81 | 20.72 | 20.79 | 20.53 | -0.10% | 18,818 |
| Aug 20, 2025 | 20.79 | 20.83 | 20.77 | 20.81 | 20.55 | 0.19% | 6,768 |
| Aug 19, 2025 | 20.79 | 20.81 | 20.75 | 20.77 | 20.51 | -0.17% | 5,944 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.77 | 20.81 | 20.55 | 0.02% | 5,268 |
| Aug 15, 2025 | 20.83 | 20.83 | 20.77 | 20.80 | 20.54 | 0.06% | 12,375 |
| Aug 14, 2025 | 20.79 | 20.79 | 20.71 | 20.79 | 20.53 | -0.01% | 5,323 |
| Aug 13, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | 20.53 | 0.07% | 7,416 |
| Aug 12, 2025 | 20.73 | 20.81 | 20.73 | 20.78 | 20.52 | 0.56% | 15,843 |
| Aug 11, 2025 | 20.68 | 20.73 | 20.65 | 20.66 | 20.40 | -0.14% | 13,399 |
| Aug 8, 2025 | 20.68 | 20.70 | 20.66 | 20.69 | 20.43 | 0.05% | 5,165 |
| Aug 7, 2025 | 20.67 | 20.70 | 20.63 | 20.68 | 20.42 | 0.18% | 13,517 |
| Aug 6, 2025 | 20.69 | 20.69 | 20.59 | 20.64 | 20.38 | 0.20% | 9,944 |
| Aug 5, 2025 | 20.54 | 20.61 | 20.52 | 20.60 | 20.34 | 0.34% | 9,907 |
| Aug 4, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.27 | 0.04% | 3,569 |
| Aug 1, 2025 | 20.50 | 20.58 | 20.50 | 20.52 | 20.20 | - | 25,577 |
| Jul 31, 2025 | 20.53 | 20.57 | 20.50 | 20.52 | 20.20 | -0.10% | 6,934 |
| Jul 30, 2025 | 20.58 | 20.62 | 20.54 | 20.54 | 20.22 | -0.39% | 4,734 |
| Jul 29, 2025 | 20.54 | 20.65 | 20.54 | 20.62 | 20.30 | 0.37% | 5,866 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.50 | 20.55 | 20.23 | -0.36% | 12,204 |
| Jul 25, 2025 | 20.63 | 20.63 | 20.60 | 20.62 | 20.30 | -0.15% | 4,751 |
| Jul 24, 2025 | 20.69 | 20.69 | 20.61 | 20.65 | 20.33 | -0.16% | 6,234 |
| Jul 23, 2025 | 20.64 | 20.70 | 20.64 | 20.69 | 20.37 | 0.45% | 4,622 |
| Jul 22, 2025 | 20.64 | 20.64 | 20.58 | 20.59 | 20.27 | 0.12% | 10,456 |
| Jul 21, 2025 | 20.54 | 20.62 | 20.54 | 20.57 | 20.25 | 0.19% | 5,659 |
| Jul 18, 2025 | 20.61 | 20.61 | 20.52 | 20.53 | 20.21 | -0.19% | 6,354 |
| Jul 17, 2025 | 20.48 | 20.57 | 20.47 | 20.57 | 20.25 | 0.19% | 12,963 |