iShares Yield Optimized Bond ETF (BYLD) Historical Stock Data
22.18 ↑0.00 (0.00%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, BYLD is up 0.04% a day on average. There have been 22 days where iShares Yield Optimized Bond ETF closed green and 8 days where BYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 22.20 | 22.18 | ↓$0.02 (-0.11%) | 22.14 | 22.20 | 6.36K |
| 2023-01-25 | 22.16 | 22.18 | ↑$0.02 (0.09%) | 22.15 | 22.18 | 8.82K |
| 2023-01-24 | 22.15 | 22.17 | ↑$0.01 (0.06%) | 22.15 | 22.17 | 5.28K |
| 2023-01-23 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 22.11 | 22.15 | 118.09K |
| 2023-01-20 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.09 | 22.15 | 31.68K |
| 2023-01-19 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.13 | 22.19 | 14.06K |
| 2023-01-18 | 22.22 | 22.21 | ↓$0.01 (-0.02%) | 22.21 | 22.24 | 19.10K |
| 2023-01-17 | 22.09 | 22.11 | ↑$0.02 (0.08%) | 22.09 | 22.14 | 12.57K |
| 2023-01-13 | 22.12 | 22.12 | ↑$0.01 (0.02%) | 22.11 | 22.16 | 7.67K |
| 2023-01-12 | 22.08 | 22.13 | ↑$0.05 (0.23%) | 22.07 | 22.14 | 3.47K |
| 2023-01-11 | 22.00 | 22.05 | ↑$0.05 (0.23%) | 22.00 | 22.05 | 12.81K |
| 2023-01-10 | 21.97 | 21.97 | ↑$0.00 (0.02%) | 21.95 | 21.98 | 6.05K |
| 2023-01-09 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.96 | 22.03 | 9.03K |
| 2023-01-06 | 21.84 | 21.98 | ↑$0.14 (0.65%) | 21.84 | 21.99 | 3.31K |
| 2023-01-05 | 21.76 | 21.78 | ↑$0.03 (0.11%) | 21.76 | 21.78 | 6.29K |
| 2023-01-04 | 21.79 | 21.84 | ↑$0.05 (0.23%) | 21.78 | 21.84 | 9.94K |
| 2023-01-03 | 21.80 | 21.70 | ↓$0.10 (-0.46%) | 21.70 | 21.80 | 5.51K |
| 2022-12-30 | 21.68 | 21.68 | ↓$0.00 (-0.01%) | 21.63 | 21.71 | 19.98K |
| 2022-12-29 | 21.61 | 21.69 | ↑$0.08 (0.37%) | 21.61 | 21.71 | 29.13K |
| 2022-12-28 | 21.68 | 21.59 | ↓$0.09 (-0.42%) | 21.59 | 21.72 | 19.57K |
| 2022-12-27 | 21.72 | 21.67 | ↓$0.05 (-0.23%) | 21.67 | 21.76 | 11.98K |
| 2022-12-23 | 21.77 | 21.79 | ↑$0.01 (0.05%) | 21.77 | 21.79 | 2.37K |
| 2022-12-22 | 21.83 | 21.85 | ↑$0.02 (0.09%) | 21.83 | 21.90 | 4.89K |
| 2022-12-21 | 21.86 | 21.89 | ↑$0.03 (0.14%) | 21.86 | 21.93 | 16.76K |
| 2022-12-20 | 21.80 | 21.83 | ↑$0.03 (0.13%) | 21.79 | 21.83 | 10.51K |
| 2022-12-19 | 21.88 | 21.85 | ↓$0.03 (-0.14%) | 21.85 | 21.90 | 14.38K |
| 2022-12-16 | 21.89 | 21.95 | ↑$0.06 (0.30%) | 21.89 | 21.99 | 15.41K |
| 2022-12-15 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.94 | 21.99 | 12.97K |
| 2022-12-14 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 21.95 | 22.07 | 11.11K |
| 2022-12-13 | 22.08 | 21.99 | ↓$0.09 (-0.41%) | 21.98 | 22.11 | 26.39K |
Create an account or log in to view more rows.
$BYLD I'll say it again slowwwllyyyy! Better stocks to short by far
$BYLD Nothing but time to wait
$BYLD why not Monday yet
$BYLD just go up
$BYLD This may be your last opportunity to buy on the cheap??
$BYLD let’s go!! Squeeze time
$BYLD cup and handle!
$BYLD I don't know shit
but I know I'm holdin till I at least triple up
$BYLD id rather have a dip then rip than a gap and crap
$BYLD let's gooooooo