iShares Yield Optimized Bond ETF (BYLD) Historical Stock Data
21.97 ↑0.06 (0.27%)
As of May 1, 2024, 3:03pm EST.
Historical Data
In the past 30 trading days, BYLD is down -0.02% a day on average. There have been 16 days where iShares Yield Optimized Bond ETF closed green and 14 days where BYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 21.88 | 21.97 | ↑$0.09 (0.43%) | 21.87 | 21.99 | 27.66K |
| 2024-05-01 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.90 | 22.03 | 30.79K |
| 2024-04-30 | 21.94 | 21.89 | ↓$0.05 (-0.23%) | 21.88 | 21.94 | 57.89K |
| 2024-04-29 | 21.95 | 22.00 | ↑$0.05 (0.23%) | 21.95 | 22.00 | 43.07K |
| 2024-04-26 | 21.93 | 21.94 | ↑$0.01 (0.05%) | 21.92 | 21.95 | 79.14K |
| 2024-04-25 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.80 | 21.89 | 31.72K |
| 2024-04-24 | 21.93 | 21.91 | ↓$0.02 (-0.11%) | 21.87 | 21.93 | 44.22K |
| 2024-04-23 | 21.90 | 21.95 | ↑$0.05 (0.23%) | 21.90 | 21.99 | 198.70K |
| 2024-04-22 | 21.90 | 21.93 | ↑$0.03 (0.14%) | 21.88 | 21.93 | 43.21K |
| 2024-04-19 | 21.90 | 21.88 | ↓$0.02 (-0.09%) | 21.86 | 21.90 | 30.91K |
| 2024-04-18 | 21.99 | 21.84 | ↓$0.15 (-0.68%) | 21.83 | 21.99 | 52.13K |
| 2024-04-17 | 21.85 | 21.91 | ↑$0.06 (0.27%) | 21.84 | 21.91 | 60.28K |
| 2024-04-16 | 21.82 | 21.80 | ↓$0.02 (-0.09%) | 21.77 | 21.84 | 147.69K |
| 2024-04-15 | 21.95 | 21.85 | ↓$0.10 (-0.46%) | 21.83 | 21.95 | 25.15K |
| 2024-04-12 | 21.99 | 22.00 | ↑$0.01 (0.05%) | 21.99 | 22.02 | 41.23K |
| 2024-04-11 | 22.04 | 21.96 | ↓$0.08 (-0.36%) | 21.94 | 22.04 | 69.56K |
| 2024-04-10 | 22.14 | 21.99 | ↓$0.15 (-0.68%) | 21.96 | 22.14 | 60.52K |
| 2024-04-09 | 22.15 | 22.24 | ↑$0.09 (0.41%) | 22.15 | 22.24 | 43.10K |
| 2024-04-08 | 22.17 | 22.19 | ↑$0.02 (0.09%) | 22.10 | 22.19 | 108.12K |
| 2024-04-05 | 22.14 | 22.13 | ↓$0.01 (-0.05%) | 22.12 | 22.17 | 82.23K |
| 2024-04-04 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.15 | 22.21 | 43.93K |
| 2024-04-03 | 22.10 | 22.17 | ↑$0.07 (0.32%) | 22.07 | 22.17 | 25.45K |
| 2024-04-02 | 22.11 | 22.15 | ↑$0.04 (0.18%) | 22.06 | 22.15 | 36.16K |
| 2024-04-01 | 22.31 | 22.25 | ↓$0.06 (-0.27%) | 22.23 | 22.33 | 28.21K |
| 2024-03-28 | 22.39 | 22.36 | ↓$0.03 (-0.14%) | 22.36 | 22.41 | 27.94K |
| 2024-03-27 | 22.34 | 22.38 | ↑$0.04 (0.18%) | 22.31 | 22.39 | 29.66K |
| 2024-03-26 | 22.32 | 22.30 | ↓$0.02 (-0.09%) | 22.28 | 22.33 | 26.54K |
| 2024-03-25 | 22.43 | 22.32 | ↓$0.11 (-0.49%) | 22.30 | 22.43 | 24.92K |
| 2024-03-22 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.33 | 22.37 | 104.38K |
| 2024-03-21 | 22.34 | 22.31 | ↓$0.03 (-0.13%) | 22.30 | 22.34 | 88.85K |
Create an account or log in to view more rows.
$BYLD the future is so bright .. I gotta wear shades..
$BYLD Who’s still buying calls?
$BYLD nice day!
$BYLD let’s ride
$BYLD keep inchin
$BYLD hot trash
$BYLD get ready bears and bulls
$BYLD nearing a decent swing entry point
$BYLD looking ready to breakout soon.
$BYLD COME ON!!! Ugh!