iShares Yield Optimized Bond ETF (BYLD) Historical Stock Data
22.59 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYLD is up 0.03% a day on average. There have been 18 days where iShares Yield Optimized Bond ETF closed green and 12 days where BYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 22.56 | 22.59 | ↑$0.03 (0.15%) | 22.56 | 22.60 | 42.44K |
| 2024-12-09 | 22.61 | 22.60 | ↓$0.01 (-0.04%) | 22.59 | 22.63 | 31.48K |
| 2024-12-06 | 22.64 | 22.64 | ↓$0.00 (-0.02%) | 22.60 | 22.67 | 50.65K |
| 2024-12-05 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.55 | 22.63 | 90.97K |
| 2024-12-04 | 22.50 | 22.58 | ↑$0.08 (0.34%) | 22.50 | 22.59 | 46.01K |
| 2024-12-03 | 22.61 | 22.54 | ↓$0.07 (-0.31%) | 22.53 | 22.61 | 40.61K |
| 2024-12-02 | 22.62 | 22.66 | ↑$0.04 (0.18%) | 22.60 | 22.68 | 68.31K |
| 2024-11-29 | 22.64 | 22.65 | ↑$0.01 (0.05%) | 22.62 | 22.68 | 10.09K |
| 2024-11-27 | 22.55 | 22.57 | ↑$0.02 (0.09%) | 22.55 | 22.60 | 27.13K |
| 2024-11-26 | 22.52 | 22.52 | ↑$0.00 (0.02%) | 22.47 | 22.55 | 78.24K |
| 2024-11-25 | 22.53 | 22.57 | ↑$0.04 (0.18%) | 22.53 | 22.60 | 66.03K |
| 2024-11-22 | 22.45 | 22.43 | ↓$0.02 (-0.10%) | 22.40 | 22.46 | 41.11K |
| 2024-11-21 | 22.42 | 22.43 | ↑$0.01 (0.04%) | 22.41 | 22.47 | 65.97K |
| 2024-11-20 | 22.39 | 22.42 | ↑$0.03 (0.13%) | 22.39 | 22.46 | 34.37K |
| 2024-11-19 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.41 | 22.46 | 43.59K |
| 2024-11-18 | 22.34 | 22.40 | ↑$0.06 (0.27%) | 22.34 | 22.42 | 25.78K |
| 2024-11-15 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.31 | 22.40 | 42.74K |
| 2024-11-14 | 22.41 | 22.39 | ↓$0.02 (-0.09%) | 22.37 | 22.43 | 50.16K |
| 2024-11-13 | 22.47 | 22.38 | ↓$0.09 (-0.40%) | 22.36 | 22.50 | 39.81K |
| 2024-11-12 | 22.47 | 22.41 | ↓$0.06 (-0.26%) | 22.39 | 22.50 | 37.08K |
| 2024-11-11 | 22.54 | 22.54 | ↓$0.00 (-0.02%) | 22.49 | 22.56 | 552.37K |
| 2024-11-08 | 22.52 | 22.56 | ↑$0.04 (0.18%) | 22.51 | 22.57 | 41.25K |
| 2024-11-07 | 22.40 | 22.48 | ↑$0.08 (0.36%) | 22.40 | 22.51 | 55.97K |
| 2024-11-06 | 22.37 | 22.39 | ↑$0.02 (0.09%) | 22.33 | 22.41 | 60K |
| 2024-11-05 | 22.40 | 22.48 | ↑$0.08 (0.36%) | 22.37 | 22.51 | 38.52K |
| 2024-11-04 | 22.42 | 22.40 | ↓$0.02 (-0.09%) | 22.35 | 22.42 | 52.44K |
| 2024-11-01 | 22.52 | 22.42 | ↓$0.10 (-0.44%) | 22.40 | 22.52 | 35.39K |
| 2024-10-31 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.45 | 22.50 | 49.56K |
| 2024-10-30 | 22.56 | 22.51 | ↓$0.05 (-0.22%) | 22.49 | 22.56 | 62.76K |
| 2024-10-29 | 22.46 | 22.51 | ↑$0.05 (0.22%) | 22.43 | 22.52 | 56.84K |
Create an account or log in to view more rows.
$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!
$BYLD it's going down??
$BYLD the trend is your friend
until the end.
$BYLD the future is so bright .. I gotta wear shades..
$BYLD Who’s still buying calls?
$BYLD nice day!