NYSEArca - Delayed Quote USD

iShares Yield Optimized Bond ETF (BYLD)

22.47 -0.04 (-0.18%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 22.51 22.51 22.43 22.47 22.47 57,100
Oct 22, 2024 22.56 22.56 22.49 22.51 22.51 42,600
Oct 21, 2024 22.63 22.63 22.51 22.51 22.51 99,900
Oct 18, 2024 22.66 22.67 22.64 22.65 22.65 38,900
Oct 17, 2024 22.71 22.71 22.63 22.67 22.67 76,200
Oct 16, 2024 22.73 22.75 22.69 22.74 22.74 53,000
Oct 15, 2024 22.70 22.71 22.67 22.69 22.69 62,300
Oct 14, 2024 22.60 22.66 22.58 22.61 22.61 25,000
Oct 11, 2024 22.58 22.65 22.58 22.62 22.62 39,600
Oct 10, 2024 22.60 22.62 22.56 22.62 22.62 30,100
Oct 9, 2024 22.59 22.64 22.59 22.61 22.61 20,000
Oct 8, 2024 22.58 22.64 22.57 22.63 22.63 52,100
Oct 7, 2024 22.63 22.65 22.60 22.62 22.62 66,100
Oct 4, 2024 22.70 22.71 22.65 22.70 22.70 117,900
Oct 3, 2024 22.76 22.79 22.72 22.74 22.74 39,800
Oct 2, 2024 0.10 Dividend
Oct 2, 2024 22.78 22.83 22.74 22.79 22.79 201,700
Oct 1, 2024 22.95 22.97 22.92 22.96 22.86 47,400
Sep 30, 2024 22.88 22.95 22.88 22.92 22.82 71,900
Sep 27, 2024 22.92 22.94 22.89 22.89 22.79 32,700
Sep 26, 2024 22.89 22.90 22.83 22.88 22.78 76,000
Sep 25, 2024 22.88 22.89 22.85 22.85 22.75 52,400
Sep 24, 2024 22.86 22.92 22.83 22.90 22.80 22,100
Sep 23, 2024 22.84 22.91 22.83 22.86 22.76 71,800
Sep 20, 2024 22.87 22.92 22.84 22.91 22.81 34,200
Sep 19, 2024 22.88 22.92 22.86 22.91 22.81 60,900
Sep 18, 2024 22.88 22.95 22.85 22.87 22.77 36,500
Sep 17, 2024 22.94 22.95 22.83 22.91 22.81 134,100
Sep 16, 2024 22.86 22.92 22.86 22.91 22.81 34,700
Sep 13, 2024 22.84 22.86 22.81 22.84 22.74 46,300
Sep 12, 2024 22.79 22.81 22.74 22.78 22.68 73,300
Sep 11, 2024 22.74 22.79 22.73 22.77 22.68 113,600
Sep 10, 2024 22.71 22.77 22.71 22.76 22.66 74,500
Sep 9, 2024 22.79 22.79 22.69 22.74 22.64 54,600
Sep 6, 2024 22.73 22.76 22.69 22.70 22.60 59,600
Sep 5, 2024 22.70 22.73 22.65 22.72 22.62 33,500
Sep 4, 2024 0.10 Dividend
Sep 4, 2024 22.58 22.67 22.58 22.62 22.52 53,900
Sep 3, 2024 22.71 22.71 22.65 22.68 22.48 146,700
Aug 30, 2024 22.73 22.73 22.63 22.67 22.47 57,700
Aug 29, 2024 22.70 22.70 22.64 22.67 22.47 166,700
Aug 28, 2024 22.74 22.74 22.67 22.69 22.49 44,800
Aug 27, 2024 22.72 22.76 22.66 22.70 22.50 68,600
Aug 26, 2024 22.72 22.76 22.69 22.72 22.52 148,100
Aug 23, 2024 22.68 22.75 22.66 22.75 22.55 45,000
Aug 22, 2024 22.66 22.67 22.60 22.61 22.41 48,300
Aug 21, 2024 22.69 22.73 22.65 22.72 22.52 57,100
Aug 20, 2024 22.66 22.71 22.63 22.66 22.46 31,100
Aug 19, 2024 22.58 22.64 22.58 22.64 22.44 79,800
Aug 16, 2024 22.52 22.61 22.52 22.61 22.41 39,100
Aug 15, 2024 22.55 22.56 22.47 22.55 22.35 25,300
Aug 14, 2024 22.56 22.59 22.52 22.57 22.37 121,600
Aug 13, 2024 22.43 22.53 22.43 22.53 22.33 128,300
Aug 12, 2024 22.37 22.44 22.36 22.36 22.16 46,100
Aug 9, 2024 22.40 22.40 22.36 22.40 22.20 51,700
Aug 8, 2024 22.31 22.38 22.28 22.33 22.13 79,200
Aug 7, 2024 22.37 22.38 22.28 22.35 22.15 98,100
Aug 6, 2024 22.40 22.40 22.34 22.34 22.14 77,100
Aug 5, 2024 22.35 22.42 22.32 22.42 22.22 37,400
Aug 2, 2024 0.10 Dividend
Aug 2, 2024 22.48 22.50 22.40 22.50 22.30 90,100
Aug 1, 2024 22.50 22.52 22.44 22.52 22.22 47,300
Jul 31, 2024 22.42 22.45 22.39 22.45 22.15 87,300
Jul 30, 2024 22.34 22.41 22.32 22.37 22.07 61,900
Jul 29, 2024 22.37 22.38 22.33 22.37 22.07 33,700
Jul 26, 2024 22.32 22.33 22.29 22.31 22.01 31,200
Jul 25, 2024 22.25 22.27 22.23 22.23 21.93 30,200
Jul 24, 2024 22.33 22.33 22.21 22.22 21.92 55,600
Jul 23, 2024 22.32 22.33 22.29 22.30 22.00 59,000
Jul 22, 2024 22.29 22.34 22.27 22.30 22.00 43,800
Jul 19, 2024 22.41 22.41 22.26 22.28 21.98 18,300
Jul 18, 2024 22.35 22.36 22.29 22.36 22.06 64,800
Jul 17, 2024 22.34 22.38 22.30 22.37 22.07 56,300
Jul 16, 2024 22.32 22.38 22.31 22.38 22.08 43,700
Jul 15, 2024 22.32 22.32 22.28 22.30 22.00 47,700
Jul 12, 2024 22.31 22.34 22.29 22.34 22.04 96,300
Jul 11, 2024 22.30 22.31 22.27 22.31 22.01 94,400
Jul 10, 2024 22.19 22.22 22.17 22.22 21.92 74,600
Jul 9, 2024 22.17 22.18 22.09 22.15 21.85 145,100
Jul 8, 2024 22.22 22.22 22.16 22.18 21.89 123,200
Jul 5, 2024 22.17 22.20 22.15 22.20 21.91 34,500
Jul 3, 2024 22.09 22.15 22.06 22.15 21.86 15,400
Jul 2, 2024 0.10 Dividend
Jul 2, 2024 22.05 22.05 21.98 22.01 21.72 69,800
Jul 1, 2024 22.09 22.12 22.04 22.09 21.69 513,400
Jun 28, 2024 22.25 22.25 22.13 22.18 21.78 192,300
Jun 27, 2024 22.21 22.23 22.20 22.23 21.83 62,800
Jun 26, 2024 22.20 22.21 22.17 22.19 21.79 40,200
Jun 25, 2024 22.25 22.27 22.23 22.27 21.87 27,500
Jun 24, 2024 22.23 22.27 22.23 22.25 21.85 33,400
Jun 21, 2024 22.26 22.26 22.21 22.25 21.85 42,800
Jun 20, 2024 22.20 22.25 22.18 22.25 21.85 73,100
Jun 18, 2024 22.24 22.29 22.24 22.29 21.89 31,500
Jun 17, 2024 22.19 22.22 22.14 22.22 21.82 55,800
Jun 14, 2024 22.25 22.25 22.22 22.24 21.84 33,800
Jun 13, 2024 22.26 22.28 22.22 22.27 21.87 42,000
Jun 12, 2024 22.25 22.28 22.20 22.21 21.81 37,100
Jun 11, 2024 22.07 22.14 22.06 22.13 21.73 112,600
Jun 10, 2024 22.05 22.08 22.04 22.07 21.67 28,100
Jun 7, 2024 22.10 22.13 22.02 22.09 21.69 293,900
Jun 6, 2024 22.16 22.20 22.16 22.17 21.77 16,500
Jun 5, 2024 22.18 22.22 22.13 22.22 21.82 91,200
Jun 4, 2024 0.11 Dividend
Jun 4, 2024 22.18 22.18 22.13 22.18 21.78 43,900
Jun 3, 2024 22.25 22.25 22.17 22.23 21.73 31,300
May 31, 2024 22.14 22.19 22.12 22.19 21.69 60,000
May 30, 2024 22.06 22.10 22.05 22.10 21.60 59,800
May 29, 2024 22.04 22.04 21.98 22.01 21.51 51,700
May 28, 2024 22.18 22.18 22.05 22.06 21.56 38,900
May 24, 2024 22.12 22.15 22.10 22.14 21.64 58,100
May 23, 2024 22.16 22.18 22.10 22.11 21.62 29,000
May 22, 2024 22.15 22.19 22.15 22.19 21.69 19,100
May 21, 2024 22.23 22.23 22.20 22.21 21.71 26,800
May 20, 2024 22.16 22.21 22.16 22.20 21.70 100,400
May 17, 2024 22.17 22.22 22.17 22.20 21.70 493,300
May 16, 2024 22.25 22.25 22.22 22.23 21.72 22,800
May 15, 2024 22.23 22.29 22.20 22.29 21.79 28,300
May 14, 2024 22.09 22.13 22.09 22.13 21.63 48,400
May 13, 2024 22.13 22.13 22.08 22.13 21.63 41,800
May 10, 2024 22.10 22.10 22.06 22.07 21.57 49,600
May 9, 2024 22.07 22.13 22.07 22.11 21.62 13,600
May 8, 2024 22.10 22.11 22.07 22.09 21.59 76,500
May 7, 2024 22.16 22.16 22.11 22.11 21.61 34,800
May 6, 2024 22.14 22.14 22.08 22.08 21.58 90,400
May 3, 2024 22.04 22.09 22.03 22.09 21.59 66,300
May 2, 2024 0.09 Dividend
May 2, 2024 21.88 21.99 21.87 21.97 21.47 27,700
May 1, 2024 21.90 22.03 21.90 21.91 21.33 30,800
Apr 30, 2024 21.94 21.94 21.88 21.89 21.31 57,900
Apr 29, 2024 21.95 22.00 21.95 22.00 21.41 43,100
Apr 26, 2024 21.93 21.95 21.92 21.94 21.36 79,100
Apr 25, 2024 21.80 21.89 21.80 21.89 21.31 31,700
Apr 24, 2024 21.93 21.93 21.87 21.91 21.32 44,200
Apr 23, 2024 21.90 21.99 21.90 21.95 21.37 198,700
Apr 22, 2024 21.90 21.93 21.88 21.93 21.35 43,200
Apr 19, 2024 21.90 21.90 21.86 21.88 21.30 30,900
Apr 18, 2024 21.99 21.99 21.83 21.84 21.26 52,100
Apr 17, 2024 21.85 21.91 21.84 21.91 21.33 60,300
Apr 16, 2024 21.82 21.84 21.77 21.80 21.22 147,700
Apr 15, 2024 21.95 21.95 21.83 21.85 21.27 25,200
Apr 12, 2024 21.99 22.02 21.99 22.00 21.41 41,200
Apr 11, 2024 22.04 22.04 21.94 21.96 21.38 69,600
Apr 10, 2024 22.14 22.14 21.96 21.99 21.40 60,500
Apr 9, 2024 22.15 22.24 22.15 22.24 21.65 43,100
Apr 8, 2024 22.17 22.19 22.10 22.19 21.60 108,100
Apr 5, 2024 22.14 22.17 22.11 22.13 21.54 82,200
Apr 4, 2024 22.18 22.22 22.15 22.18 21.59 43,900
Apr 3, 2024 22.10 22.17 22.07 22.17 21.58 25,400
Apr 2, 2024 0.09 Dividend
Apr 2, 2024 22.11 22.15 22.06 22.15 21.56 36,200
Apr 1, 2024 22.31 22.33 22.23 22.25 21.57 28,200
Mar 28, 2024 22.39 22.41 22.36 22.36 21.67 27,900
Mar 27, 2024 22.34 22.39 22.31 22.38 21.70 29,700
Mar 26, 2024 22.32 22.33 22.28 22.30 21.62 26,600
Mar 25, 2024 22.43 22.43 22.30 22.32 21.64 24,900
Mar 22, 2024 22.33 22.37 22.33 22.36 21.67 104,400
Mar 21, 2024 22.34 22.34 22.30 22.31 21.63 88,800
Mar 20, 2024 22.31 22.31 22.23 22.30 21.61 27,200
Mar 19, 2024 22.19 22.26 22.19 22.26 21.58 54,100
Mar 18, 2024 22.23 22.23 22.17 22.19 21.51 35,000
Mar 15, 2024 22.20 22.21 22.18 22.19 21.51 39,400
Mar 14, 2024 22.22 22.23 22.18 22.18 21.51 34,600
Mar 13, 2024 22.28 22.32 22.28 22.31 21.63 39,400
Mar 12, 2024 22.31 22.33 22.29 22.31 21.62 55,000
Mar 11, 2024 22.35 22.35 22.31 22.35 21.67 12,100
Mar 8, 2024 22.37 22.39 22.33 22.34 21.66 48,000
Mar 7, 2024 22.35 22.38 22.29 22.33 21.65 74,500
Mar 6, 2024 22.32 22.33 22.27 22.27 21.59 65,800
Mar 5, 2024 22.27 22.27 22.21 22.26 21.58 88,000
Mar 4, 2024 0.09 Dividend
Mar 4, 2024 22.22 22.22 22.16 22.21 21.53 51,000
Mar 1, 2024 22.23 22.31 22.16 22.31 21.54 29,200
Feb 29, 2024 22.23 22.26 22.19 22.21 21.44 49,000
Feb 28, 2024 22.13 22.20 22.13 22.19 21.42 63,400
Feb 27, 2024 22.21 22.21 22.16 22.18 21.41 35,400
Feb 26, 2024 22.25 22.25 22.15 22.19 21.42 69,600
Feb 23, 2024 22.20 22.25 22.18 22.22 21.45 75,800
Feb 22, 2024 22.21 22.21 22.15 22.16 21.40 69,300
Feb 21, 2024 22.23 22.23 22.11 22.13 21.36 28,100
Feb 20, 2024 22.21 22.21 22.13 22.17 21.40 52,400
Feb 16, 2024 22.12 22.15 22.10 22.13 21.37 49,600
Feb 15, 2024 22.20 22.20 22.15 22.19 21.42 38,200
Feb 14, 2024 22.08 22.14 22.07 22.14 21.38 38,800
Feb 13, 2024 22.10 22.10 22.04 22.05 21.29 65,100
Feb 12, 2024 22.20 22.23 22.15 22.20 21.43 296,300
Feb 9, 2024 22.21 22.23 22.17 22.20 21.44 144,700
Feb 8, 2024 22.25 22.25 22.19 22.20 21.43 53,200
Feb 7, 2024 22.25 22.29 22.21 22.25 21.48 54,000
Feb 6, 2024 22.19 22.29 22.19 22.28 21.51 65,100
Feb 5, 2024 22.27 22.27 22.16 22.24 21.47 37,800
Feb 2, 2024 0.09 Dividend
Feb 2, 2024 22.32 22.37 22.26 22.37 21.60 31,900
Feb 1, 2024 22.49 22.56 22.47 22.52 21.66 60,900
Jan 31, 2024 22.41 22.47 22.37 22.40 21.54 39,900
Jan 30, 2024 22.41 22.41 22.33 22.40 21.54 68,800
Jan 29, 2024 22.43 22.43 22.32 22.37 21.52 42,900
Jan 26, 2024 22.36 22.36 22.28 22.31 21.46 114,500
Jan 25, 2024 22.26 22.32 22.26 22.32 21.47 108,700
Jan 24, 2024 22.28 22.31 22.21 22.21 21.36 71,500
Jan 23, 2024 22.31 22.31 22.21 22.27 21.42 106,400
Jan 22, 2024 22.31 22.31 22.26 22.29 21.44 81,200
Jan 19, 2024 22.28 22.28 22.18 22.25 21.40 150,000
Jan 18, 2024 22.29 22.30 22.21 22.30 21.45 50,700
Jan 17, 2024 22.25 22.26 22.21 22.26 21.41 156,900
Jan 16, 2024 22.38 22.38 22.28 22.30 21.45 97,600
Jan 12, 2024 22.45 22.47 22.41 22.46 21.60 152,100
Jan 11, 2024 22.33 22.41 22.29 22.39 21.53 61,000
Jan 10, 2024 22.29 22.34 22.28 22.31 21.46 34,200
Jan 9, 2024 22.23 22.29 22.23 22.28 21.43 39,100
Jan 8, 2024 22.21 22.29 22.20 22.27 21.42 46,800
Jan 5, 2024 22.22 22.30 22.18 22.18 21.34 100,800
Jan 4, 2024 22.21 22.25 22.20 22.23 21.38 59,900
Jan 3, 2024 22.23 22.31 22.20 22.29 21.44 49,000
Jan 2, 2024 22.35 22.38 22.31 22.31 21.46 43,200
Dec 29, 2023 22.45 22.49 22.42 22.43 21.57 33,200
Dec 28, 2023 22.50 22.54 22.43 22.50 21.64 53,100
Dec 27, 2023 22.43 22.55 22.43 22.54 21.68 73,700
Dec 26, 2023 22.33 22.46 22.33 22.41 21.55 58,000
Dec 22, 2023 0.09 Dividend
Dec 22, 2023 22.39 22.43 22.36 22.38 21.52 240,500
Dec 21, 2023 22.57 22.57 22.44 22.47 21.52 20,500
Dec 20, 2023 22.46 22.48 22.43 22.46 21.52 88,000
Dec 19, 2023 22.46 22.46 22.41 22.41 21.47 33,000
Dec 18, 2023 22.38 22.39 22.34 22.38 21.44 26,300
Dec 15, 2023 22.40 22.43 22.37 22.41 21.47 67,600
Dec 14, 2023 22.43 22.47 22.40 22.41 21.47 57,100
Dec 13, 2023 22.06 22.32 22.05 22.31 21.37 35,300
Dec 12, 2023 21.99 22.05 21.94 22.04 21.12 28,700
Dec 11, 2023 21.99 21.99 21.93 21.97 21.05 22,100
Dec 8, 2023 22.00 22.01 21.96 22.01 21.09 25,800
Dec 7, 2023 22.06 22.10 22.02 22.03 21.11 47,700
Dec 6, 2023 22.03 22.08 22.02 22.03 21.11 51,600
Dec 5, 2023 21.97 22.01 21.95 22.00 21.08 56,200
Dec 4, 2023 0.09 Dividend
Dec 4, 2023 21.95 21.95 21.88 21.91 21.00 18,300
Dec 1, 2023 21.87 22.10 21.87 22.01 21.00 52,800
Nov 30, 2023 21.94 21.94 21.87 21.90 20.89 33,200
Nov 29, 2023 21.95 22.00 21.92 21.97 20.96 95,800
Nov 28, 2023 21.77 21.85 21.75 21.85 20.84 26,600
Nov 27, 2023 21.69 21.78 21.68 21.77 20.77 48,100
Nov 24, 2023 21.73 21.73 21.69 21.70 20.70 18,300
Nov 22, 2023 21.75 21.75 21.71 21.75 20.75 15,500
Nov 21, 2023 21.66 21.69 21.65 21.68 20.69 42,600
Nov 20, 2023 21.61 21.69 21.61 21.69 20.69 25,500
Nov 17, 2023 21.64 21.65 21.61 21.64 20.65 79,300
Nov 16, 2023 21.59 21.62 21.58 21.60 20.61 27,300
Nov 15, 2023 21.56 21.56 21.49 21.50 20.51 20,600
Nov 14, 2023 21.56 21.62 21.56 21.61 20.62 39,600
Nov 13, 2023 21.32 21.37 21.32 21.36 20.38 12,100
Nov 10, 2023 21.41 21.41 21.37 21.38 20.40 319,600
Nov 9, 2023 21.42 21.44 21.33 21.34 20.36 11,000
Nov 8, 2023 21.44 21.51 21.44 21.48 20.49 11,500
Nov 7, 2023 21.36 21.45 21.36 21.43 20.44 371,700
Nov 6, 2023 21.41 21.41 21.33 21.35 20.37 21,200
Nov 3, 2023 21.49 21.51 21.42 21.42 20.44 45,500
Nov 2, 2023 0.08 Dividend
Nov 2, 2023 21.28 21.33 21.28 21.29 20.31 61,200
Nov 1, 2023 21.10 21.25 21.10 21.23 20.17 15,500
Oct 31, 2023 21.06 21.12 21.06 21.07 20.02 54,200
Oct 30, 2023 21.05 21.11 21.04 21.09 20.04 21,200
Oct 27, 2023 21.12 21.12 21.04 21.08 20.03 275,600
Oct 26, 2023 21.04 21.09 21.03 21.09 20.04 8,000
Oct 25, 2023 21.06 21.06 20.98 21.01 19.97 16,700
Oct 24, 2023 21.08 21.11 21.05 21.11 20.06 114,100

Related Tickers