Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares Yield Optimized Bond ETF (BYLD)

22.41
+0.03
+(0.16%)
At close: April 2 at 4:00:00 PM EDT
22.41
+0.01
+(0.02%)
After hours: April 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202522.4022.4122.3522.4122.4133,500
Apr 1, 202522.4722.5022.4422.4822.4846,200
Mar 31, 202522.4022.4222.3822.4222.42122,300
Mar 28, 202522.3922.4222.3822.4122.4150,000
Mar 27, 202522.3522.3922.3322.3522.3543,900
Mar 26, 202522.4422.4422.3622.3622.3691,000
Mar 25, 202522.4622.4622.4222.4522.45172,800
Mar 24, 202522.4422.5022.4222.4822.4837,100
Mar 21, 202522.4822.4822.4422.4722.4765,800
Mar 20, 202522.5422.5422.4622.4822.4866,800
Mar 19, 202522.3822.5022.3822.4822.4861,100
Mar 18, 202522.3822.4222.3322.3622.3641,500
Mar 17, 202522.3722.4222.3722.3922.3955,600
Mar 14, 202522.3622.3622.3422.3422.3435,100
Mar 13, 202522.3122.3522.2722.3522.3561,000
Mar 12, 202522.3022.3622.3022.3422.3438,200
Mar 11, 202522.4222.4422.3522.3522.3585,500
Mar 10, 202522.4522.5022.4422.4522.45128,400
Mar 7, 202522.4922.4922.4222.4422.44134,400
Mar 6, 202522.4522.4522.4122.4222.4256,400
Mar 5, 202522.5322.5322.4522.4822.48331,500
Mar 4, 2025 0.10 Dividend
Mar 4, 202522.5022.5622.4922.4922.4929,700
Mar 3, 202522.5722.6522.5722.6322.5341,700
Feb 28, 202522.5722.6322.5722.6322.5366,800
Feb 27, 202522.5722.5722.5422.5422.4488,000
Feb 26, 202522.5722.6022.5422.6022.5021,800
Feb 25, 202522.5222.5722.5022.5522.4556,800
Feb 24, 202522.4222.4922.4222.4822.3849,900
Feb 21, 202522.3922.4522.3922.4422.3443,800
Feb 20, 202522.4022.4522.3622.4222.32137,200
Feb 19, 202522.3422.3822.3322.3822.2841,300
Feb 18, 202522.3722.4022.3222.3922.29120,700
Feb 14, 202522.4222.4522.3922.4222.32153,400
Feb 13, 202522.3122.3522.3022.3422.2462,400
Feb 12, 202522.1922.2422.1822.2422.14153,800
Feb 11, 202522.3122.3222.3022.3122.2157,500
Feb 10, 202522.3322.3722.3122.3222.2261,700
Feb 7, 202522.4422.4422.3222.3422.2438,100
Feb 6, 202522.3722.4222.3622.4022.3023,000
Feb 5, 202522.3522.4422.3522.3922.2982,100
Feb 4, 2025 0.11 Dividend
Feb 4, 202522.2222.3022.2222.2722.17118,700
Feb 3, 202522.3422.3922.3322.3522.1546,000
Jan 31, 202522.3922.4322.2522.3322.13122,400
Jan 30, 202522.3922.4122.3822.4022.2051,100
Jan 29, 202522.4022.4022.3422.3622.1674,600
Jan 28, 202522.3622.3722.3022.3622.1652,800
Jan 27, 202522.2922.3722.2922.3422.14111,400
Jan 24, 202522.2922.3222.2622.2822.0882,700
Jan 23, 202522.2522.2722.2322.2622.0675,000
Jan 22, 202522.3322.3322.2622.2622.0692,100
Jan 21, 202522.3222.3222.2622.3222.1198,600
Jan 17, 202522.2622.2722.2222.2522.0519,400
Jan 16, 202522.1822.2522.1822.2322.0346,500
Jan 15, 202522.2222.2422.1722.2322.0393,600
Jan 14, 202522.0122.0422.0022.0221.8236,200
Jan 13, 202522.0222.0421.9922.0121.8144,000
Jan 10, 202522.0722.1022.0422.0621.8661,300
Jan 8, 202522.1222.1422.1022.1421.9489,100
Jan 7, 202522.2722.2722.1022.1321.9385,400
Jan 6, 202522.2322.2322.1822.1921.99106,200
Jan 3, 202522.2222.2422.1922.1921.9947,500
Jan 2, 202522.2322.2322.1722.2122.01104,500
Dec 31, 202422.2022.2322.1122.1721.9686,600
Dec 30, 202422.1522.2322.1522.1921.9971,700
Dec 27, 202422.1322.1922.1122.1421.9333,100
Dec 26, 202422.1022.2022.1022.1721.9756,600
Dec 24, 202422.0922.1822.0922.1721.9794,500
Dec 23, 202422.1622.1922.1222.1521.95180,000
Dec 20, 2024 0.10 Dividend
Dec 20, 202422.1722.2422.1422.1921.9970,100
Dec 19, 202422.2422.2522.1822.2021.8946,700
Dec 18, 202422.4222.4422.2522.2521.9435,700
Dec 17, 202422.4222.4422.4222.4222.1247,700
Dec 16, 202422.4222.4522.4222.4422.1363,000
Dec 13, 202422.5022.5022.4122.4222.1251,700
Dec 12, 202422.5522.5922.4922.4922.1842,500
Dec 11, 202422.6322.6422.5522.5822.2746,900
Dec 10, 202422.5622.6022.5622.5922.2842,400
Dec 9, 202422.6122.6322.5922.6022.2931,500
Dec 6, 202422.6422.6722.6022.6422.3250,600
Dec 5, 202422.5822.6322.5522.5822.2791,000
Dec 4, 202422.5022.5922.5022.5822.2746,000
Dec 3, 2024 0.10 Dividend
Dec 3, 202422.6122.6122.5322.5422.2340,600
Dec 2, 202422.6222.6822.6022.6622.2568,300
Nov 29, 202422.6422.6822.6222.6522.2410,100
Nov 27, 202422.5522.6022.5522.5722.1627,100
Nov 26, 202422.5222.5522.4722.5222.1278,200
Nov 25, 202422.5322.6022.5322.5722.1666,000
Nov 22, 202422.4522.4622.4022.4322.0241,100
Nov 21, 202422.4222.4722.4122.4322.0266,000
Nov 20, 202422.3922.4622.3922.4222.0134,400
Nov 19, 202422.4322.4622.4122.4422.0343,600
Nov 18, 202422.3422.4222.3422.4021.9925,800
Nov 15, 202422.3322.4022.3122.3621.9642,700
Nov 14, 202422.4122.4322.3722.3921.9850,200
Nov 13, 202422.4722.5022.3622.3821.9839,800
Nov 12, 202422.4722.5022.3922.4122.0137,100
Nov 11, 202422.5422.5622.4922.5322.13552,400
Nov 8, 202422.5222.5722.5122.5622.1541,200
Nov 7, 202422.4022.5122.4022.4822.0756,000
Nov 6, 202422.3722.4122.3322.3921.9860,000
Nov 5, 202422.4022.5122.3722.4822.0738,500
Nov 4, 2024 0.10 Dividend
Nov 4, 202422.4222.4222.3522.4021.9952,400
Nov 1, 202422.5222.5222.4022.4221.9135,400
Oct 31, 202422.4822.5122.4522.4721.9649,600
Oct 30, 202422.5622.5622.4922.5122.0062,800
Oct 29, 202422.4622.5222.4322.5122.0056,800
Oct 28, 202422.4822.5122.4622.5021.9964,500
Oct 25, 202422.5522.5722.4822.5021.9947,000
Oct 24, 202422.4922.5422.4722.5021.9933,200
Oct 23, 202422.5122.5122.4322.4721.9657,100
Oct 22, 202422.5622.5622.4922.5122.0042,600
Oct 21, 202422.6322.6322.5122.5122.0099,900
Oct 18, 202422.6622.6722.6422.6522.1438,900
Oct 17, 202422.7122.7122.6322.6722.1676,200
Oct 16, 202422.7322.7522.6922.7422.2353,000
Oct 15, 202422.7022.7122.6722.6922.1862,300
Oct 14, 202422.6022.6622.5822.6122.1025,000
Oct 11, 202422.5822.6522.5822.6222.1139,600
Oct 10, 202422.6022.6222.5622.6222.1130,100
Oct 9, 202422.5922.6422.5922.6122.1020,000
Oct 8, 202422.5822.6422.5722.6322.1252,100
Oct 7, 202422.6322.6522.6022.6222.1066,100
Oct 4, 202422.7022.7122.6522.7022.19117,900
Oct 3, 202422.7622.7922.7222.7422.2239,800
Oct 2, 2024 0.10 Dividend
Oct 2, 202422.7822.8322.7422.7922.27201,700
Oct 1, 202422.9522.9722.9222.9622.3447,400
Sep 30, 202422.8822.9522.8822.9222.3071,900
Sep 27, 202422.9222.9422.8922.8922.2732,700
Sep 26, 202422.8922.9022.8322.8822.2676,000
Sep 25, 202422.8822.8922.8522.8522.2452,400
Sep 24, 202422.8622.9222.8322.9022.2822,100
Sep 23, 202422.8422.9122.8322.8622.2471,800
Sep 20, 202422.8722.9222.8422.9122.2934,200
Sep 19, 202422.8822.9222.8622.9122.2960,900
Sep 18, 202422.8822.9522.8522.8722.2536,500
Sep 17, 202422.9422.9522.8322.9122.29134,100
Sep 16, 202422.8622.9222.8622.9122.2934,700
Sep 13, 202422.8422.8622.8122.8422.2346,300
Sep 12, 202422.7922.8122.7422.7822.1773,300
Sep 11, 202422.7422.7922.7322.7722.16113,600
Sep 10, 202422.7122.7722.7122.7622.1574,500
Sep 9, 202422.7922.7922.6922.7422.1354,600
Sep 6, 202422.7322.7622.6922.7022.0959,600
Sep 5, 202422.7022.7322.6522.7222.1133,500
Sep 4, 2024 0.10 Dividend
Sep 4, 202422.5822.6722.5822.6222.0153,900
Sep 3, 202422.7122.7122.6522.6821.97146,700
Aug 30, 202422.7322.7322.6322.6721.9657,700
Aug 29, 202422.7022.7022.6422.6721.96166,700
Aug 28, 202422.7422.7422.6722.6921.9844,800
Aug 27, 202422.7222.7622.6622.7021.9968,600
Aug 26, 202422.7222.7622.6922.7222.01148,100
Aug 23, 202422.6822.7522.6622.7522.0445,000
Aug 22, 202422.6622.6722.6022.6121.9048,300
Aug 21, 202422.6922.7322.6522.7222.0157,100
Aug 20, 202422.6622.7122.6322.6621.9531,100
Aug 19, 202422.5822.6422.5822.6421.9379,800
Aug 16, 202422.5222.6122.5222.6121.9039,100
Aug 15, 202422.5522.5622.4722.5521.8425,300
Aug 14, 202422.5622.5922.5222.5721.86121,600
Aug 13, 202422.4322.5322.4322.5321.82128,300
Aug 12, 202422.3722.4422.3622.3621.6646,100
Aug 9, 202422.4022.4022.3622.4021.7051,700
Aug 8, 202422.3122.3822.2822.3321.6379,200
Aug 7, 202422.3722.3822.2822.3521.6598,100
Aug 6, 202422.4022.4022.3422.3421.6477,100
Aug 5, 202422.3522.4222.3222.4221.7237,400
Aug 2, 2024 0.10 Dividend
Aug 2, 202422.4822.5022.4022.5021.8090,100
Aug 1, 202422.5022.5222.4422.5221.7247,300
Jul 31, 202422.4222.4522.3922.4521.6587,300
Jul 30, 202422.3422.4122.3222.3721.5761,900
Jul 29, 202422.3722.3822.3322.3721.5733,700
Jul 26, 202422.3222.3322.2922.3121.5231,200
Jul 25, 202422.2522.2722.2322.2321.4430,200
Jul 24, 202422.3322.3322.2122.2221.4355,600
Jul 23, 202422.3222.3322.2922.3021.5159,000
Jul 22, 202422.2922.3422.2722.3021.5143,800
Jul 19, 202422.4122.4122.2622.2821.4918,300
Jul 18, 202422.3522.3622.2922.3621.5664,800
Jul 17, 202422.3422.3822.3022.3721.5756,300
Jul 16, 202422.3222.3822.3122.3821.5843,700
Jul 15, 202422.3222.3222.2822.3021.5147,700
Jul 12, 202422.3122.3422.2922.3421.5496,300
Jul 11, 202422.3022.3122.2722.3121.5294,400
Jul 10, 202422.1922.2222.1722.2221.4374,600
Jul 9, 202422.1722.1822.0922.1521.36145,100
Jul 8, 202422.2222.2222.1622.1821.39123,200
Jul 5, 202422.1722.2022.1522.2021.4134,500
Jul 3, 202422.0922.1522.0622.1521.3615,400
Jul 2, 2024 0.10 Dividend
Jul 2, 202422.0522.0521.9822.0121.2369,800
Jul 1, 202422.0922.1222.0422.0921.20513,400
Jun 28, 202422.2522.2522.1322.1821.29192,300
Jun 27, 202422.2122.2322.2022.2321.3462,800
Jun 26, 202422.2022.2122.1722.1921.3040,200
Jun 25, 202422.2522.2722.2322.2721.3827,500
Jun 24, 202422.2322.2722.2322.2521.3633,400
Jun 21, 202422.2622.2622.2122.2521.3642,800
Jun 20, 202422.2022.2522.1822.2521.3673,100
Jun 18, 202422.2422.2922.2422.2921.3931,500
Jun 17, 202422.1922.2222.1422.2221.3355,800
Jun 14, 202422.2522.2522.2222.2421.3433,800
Jun 13, 202422.2622.2822.2222.2721.3842,000
Jun 12, 202422.2522.2822.2022.2121.3237,100
Jun 11, 202422.0722.1422.0622.1321.24112,600
Jun 10, 202422.0522.0822.0422.0721.1828,100
Jun 7, 202422.1022.1322.0222.0921.20293,900
Jun 6, 202422.1622.2022.1622.1721.2816,500
Jun 5, 202422.1822.2222.1322.2221.3391,200
Jun 4, 2024 0.11 Dividend
Jun 4, 202422.1822.1822.1322.1821.2943,900
Jun 3, 202422.2522.2522.1722.2321.2431,300
May 31, 202422.1422.1922.1222.1921.2060,000
May 30, 202422.0622.1022.0522.1021.1159,800
May 29, 202422.0422.0421.9822.0121.0351,700
May 28, 202422.1822.1822.0522.0621.0738,900
May 24, 202422.1222.1522.1022.1421.1558,100
May 23, 202422.1622.1822.1022.1121.1329,000
May 22, 202422.1522.1922.1522.1921.2019,100
May 21, 202422.2322.2322.2022.2121.2226,800
May 20, 202422.1622.2122.1622.2021.21100,400
May 17, 202422.1722.2222.1722.2021.21493,300
May 16, 202422.2522.2522.2222.2321.2322,800
May 15, 202422.2322.2922.2022.2921.2928,300
May 14, 202422.0922.1322.0922.1321.1448,400
May 13, 202422.1322.1322.0822.1321.1441,800
May 10, 202422.1022.1022.0622.0721.0849,600
May 9, 202422.0722.1322.0722.1121.1313,600
May 8, 202422.1022.1122.0722.0921.1076,500
May 7, 202422.1622.1622.1122.1121.1234,800
May 6, 202422.1422.1422.0822.0821.0990,400
May 3, 202422.0422.0922.0322.0921.1066,300
May 2, 2024 0.09 Dividend
May 2, 202421.8821.9921.8721.9720.9927,700
May 1, 202421.9022.0321.9021.9120.8430,800
Apr 30, 202421.9421.9421.8821.8920.8257,900
Apr 29, 202421.9522.0021.9522.0020.9343,100
Apr 26, 202421.9321.9521.9221.9420.8779,100
Apr 25, 202421.8021.8921.8021.8920.8231,700
Apr 24, 202421.9321.9321.8721.9120.8444,200
Apr 23, 202421.9021.9921.9021.9520.88198,700
Apr 22, 202421.9021.9321.8821.9320.8643,200
Apr 19, 202421.9021.9021.8621.8820.8230,900
Apr 18, 202421.9921.9921.8321.8420.7852,100
Apr 17, 202421.8521.9121.8421.9120.8460,300
Apr 16, 202421.8221.8421.7721.8020.74147,700
Apr 15, 202421.9521.9521.8321.8520.7925,200
Apr 12, 202421.9922.0221.9922.0020.9341,200
Apr 11, 202422.0422.0421.9421.9620.8969,600
Apr 10, 202422.1422.1421.9621.9920.9260,500
Apr 9, 202422.1522.2422.1522.2421.1643,100
Apr 8, 202422.1722.1922.1022.1921.11108,100
Apr 5, 202422.1422.1722.1122.1321.0582,200
Apr 4, 202422.1822.2222.1522.1821.1043,900
Apr 3, 202422.1022.1722.0722.1721.0925,400

Related Tickers