iShares Yield Optimized Bond ETF (BYLD) Historical Stock Data
22.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.77 | 22.80 | ↑$0.03 (0.13%) | 22.77 | 22.84 | 25.54K |
| 2025-12-23 | 22.74 | 22.78 | ↑$0.04 (0.18%) | 22.71 | 22.78 | 36.78K |
| 2025-12-22 | 22.84 | 22.84 | ↑$0.00 (0.00%) | 22.81 | 22.86 | 71.30K |
| 2025-12-19 | 22.82 | 22.84 | ↑$0.02 (0.09%) | 22.82 | 22.89 | 52.78K |
| 2025-12-18 | 22.86 | 22.85 | ↓$0.01 (-0.04%) | 22.85 | 22.91 | 54.29K |
| 2025-12-17 | 22.89 | 22.85 | ↓$0.04 (-0.17%) | 22.79 | 22.89 | 18.31K |
| 2025-12-16 | 22.80 | 22.83 | ↑$0.03 (0.12%) | 22.78 | 22.84 | 48.67K |
| 2025-12-15 | 22.80 | 22.80 | ↓$0.00 (-0.01%) | 22.77 | 22.81 | 39.16K |
| 2025-12-12 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.75 | 22.84 | 41.86K |
| 2025-12-11 | 22.86 | 22.84 | ↓$0.02 (-0.09%) | 22.77 | 22.89 | 42.37K |
| 2025-12-10 | 22.74 | 22.86 | ↑$0.12 (0.53%) | 22.74 | 22.86 | 25.78K |
| 2025-12-09 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.75 | 22.82 | 37.70K |
| 2025-12-08 | 22.82 | 22.79 | ↓$0.03 (-0.13%) | 22.77 | 22.83 | 40.27K |
| 2025-12-05 | 22.86 | 22.83 | ↓$0.03 (-0.13%) | 22.82 | 22.89 | 51.36K |
| 2025-12-04 | 22.84 | 22.85 | ↑$0.01 (0.04%) | 22.82 | 22.86 | 52.47K |
| 2025-12-03 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.84 | 22.89 | 51.39K |
| 2025-12-02 | 22.79 | 22.83 | ↑$0.04 (0.18%) | 22.79 | 22.84 | 43.75K |
| 2025-12-01 | 22.95 | 22.89 | ↓$0.06 (-0.26%) | 22.87 | 22.95 | 27.42K |
| 2025-11-28 | 22.97 | 22.98 | ↑$0.01 (0.02%) | 22.95 | 22.99 | 33.03K |
| 2025-11-26 | 22.94 | 22.95 | ↑$0.01 (0.04%) | 22.92 | 23.00 | 35.16K |
| 2025-11-25 | 22.92 | 22.94 | ↑$0.02 (0.09%) | 22.88 | 22.98 | 28.33K |
| 2025-11-24 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.86 | 22.92 | 43.51K |
| 2025-11-21 | 22.85 | 22.88 | ↑$0.03 (0.13%) | 22.80 | 22.88 | 24.55K |
| 2025-11-20 | 22.82 | 22.80 | ↓$0.02 (-0.09%) | 22.77 | 22.83 | 33.40K |
| 2025-11-19 | 22.83 | 22.72 | ↓$0.11 (-0.48%) | 22.72 | 22.83 | 43.60K |
| 2025-11-18 | 22.73 | 22.78 | ↑$0.04 (0.20%) | 22.73 | 22.81 | 44.60K |
| 2025-11-17 | 22.81 | 22.77 | ↓$0.04 (-0.18%) | 22.76 | 22.81 | 33.38K |
| 2025-11-14 | 22.84 | 22.79 | ↓$0.05 (-0.22%) | 22.77 | 22.84 | 33.40K |
| 2025-11-13 | 22.82 | 22.78 | ↓$0.04 (-0.18%) | 22.78 | 22.85 | 30.47K |
| 2025-11-12 | 22.91 | 22.86 | ↓$0.05 (-0.22%) | 22.86 | 22.94 | 53.03K |
Create an account or log in to view more rows.
$BYLD I hope I never have to work for anyone again after this
$BYLD coming now
$BYLD getting this mare ready to run today
$BYLD hot damn <3
$BYLD ugh oh
we heatin back up
$BYLD can’t wait to get in this tomorrow lfg
$BYLD back to business
$BYLD come on bulls we can do it
don’t let bears win
$BYLD I hope I never have to work for anyone again after this
$BYLD Bears go home!