iShares Yield Optimized Bond ETF BYLD
21.60 USD -0.01 (-0.05%)
Regular-session close
21.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.58 Day range 21.62
21.46 52-week range 23.03
- YTD
- -5.14%
- 1 year
- -5.18%
BYLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.60 | 21.62 | 21.58 | 21.60 | -0.01 | -0.05% | 48,032 |
| Nov 12, 2026 | 21.72 | 21.72 | 21.61 | 21.61 | -0.16 | -0.73% | 63,600 |
| Nov 11, 2026 | 21.76 | 21.78 | 21.73 | 21.77 | 0.00 | 0.00% | 63,400 |
| Nov 10, 2026 | 21.80 | 21.80 | 21.72 | 21.77 | -0.15 | -0.68% | 102,000 |
| Nov 9, 2026 | 21.93 | 21.93 | 21.89 | 21.92 | +0.05 | +0.23% | 66,600 |
| Nov 6, 2026 | 21.88 | 21.89 | 21.85 | 21.87 | 0.00 | 0.00% | 31,700 |
| Nov 5, 2026 | 21.87 | 21.90 | 21.84 | 21.87 | -0.01 | -0.05% | 64,600 |
| Nov 4, 2026 | 21.80 | 21.89 | 21.72 | 21.88 | +0.13 | +0.60% | 105,200 |
| Nov 3, 2026 | 21.76 | 21.76 | 21.67 | 21.75 | -0.09 | -0.41% | 140,300 |
| Nov 2, 2026 | 21.88 | 21.92 | 21.84 | 21.84 | -0.03 | -0.14% | 145,100 |
| Oct 30, 2026 | 21.87 | 21.91 | 21.83 | 21.87 | +0.02 | +0.09% | 61,300 |
| Oct 29, 2026 | 21.80 | 21.86 | 21.80 | 21.85 | +0.04 | +0.18% | 148,900 |
| Oct 28, 2026 | 21.84 | 21.85 | 21.76 | 21.81 | -0.02 | -0.09% | 41,600 |
| Oct 27, 2026 | 21.80 | 21.84 | 21.78 | 21.83 | +0.05 | +0.23% | 46,800 |
| Oct 26, 2026 | 21.79 | 21.83 | 21.75 | 21.78 | 0.00 | 0.00% | 46,900 |
| Oct 23, 2026 | 21.78 | 21.79 | 21.69 | 21.78 | -0.06 | -0.27% | 393,800 |
| Oct 22, 2026 | 21.71 | 21.85 | 21.71 | 21.84 | +0.17 | +0.78% | 51,800 |
| Oct 21, 2026 | 21.71 | 21.71 | 21.63 | 21.67 | +0.01 | +0.05% | 99,200 |
| Oct 20, 2026 | 21.64 | 21.72 | 21.63 | 21.66 | +0.03 | +0.14% | 59,800 |
| Oct 19, 2026 | 21.69 | 21.72 | 21.61 | 21.63 | -0.08 | -0.37% | 26,600 |
| Oct 16, 2026 | 21.68 | 21.75 | 21.66 | 21.71 | 0.00 | 0.00% | 86,700 |
| Oct 15, 2026 | 21.72 | 21.75 | 21.69 | 21.71 | +0.10 | +0.46% | 103,000 |
| Oct 14, 2026 | 21.52 | 21.61 | 21.48 | 21.61 | +0.02 | +0.09% | 67,700 |
| Oct 13, 2026 | 21.59 | 21.61 | 21.57 | 21.59 | 0.00 | 0.00% | 183,900 |
| Oct 12, 2026 | 21.58 | 21.61 | 21.55 | 21.59 | +0.02 | +0.09% | 45,200 |
| Oct 9, 2026 | 21.56 | 21.58 | 21.53 | 21.57 | 0.00 | 0.00% | 62,200 |
| Oct 8, 2026 | 21.54 | 21.57 | 21.48 | 21.57 | +0.03 | +0.14% | 129,700 |
| Oct 7, 2026 | 21.42 | 21.54 | 21.41 | 21.54 | -0.01 | -0.05% | 137,700 |
| Oct 6, 2026 | 21.47 | 21.56 | 21.47 | 21.55 | +0.09 | +0.42% | 92,700 |
| Oct 5, 2026 | 21.45 | 21.48 | 21.41 | 21.46 | -0.01 | -0.05% | 168,300 |
| Oct 2, 2026 | 21.54 | 21.58 | 21.39 | 21.47 | -0.10 | -0.46% | 119,500 |
| Oct 1, 2026 | 21.46 | 21.61 | 21.45 | 21.57 | +0.03 | +0.14% | 292,400 |
| Sep 30, 2026 | 21.60 | 21.61 | 21.53 | 21.54 | -0.05 | -0.23% | 73,900 |
| Sep 29, 2026 | 21.62 | 21.64 | 21.53 | 21.59 | -0.01 | -0.05% | 111,700 |
| Sep 28, 2026 | 21.64 | 21.65 | 21.57 | 21.60 | -0.13 | -0.60% | 45,400 |
| Sep 25, 2026 | 21.73 | 21.75 | 21.67 | 21.73 | +0.02 | +0.09% | 905,700 |
| Sep 24, 2026 | 21.81 | 21.85 | 21.71 | 21.71 | -0.11 | -0.50% | 50,200 |
| Sep 23, 2026 | 22.02 | 22.02 | 21.80 | 21.82 | -0.23 | -1.04% | 48,500 |
| Sep 22, 2026 | 22.06 | 22.06 | 22.01 | 22.05 | +0.02 | +0.09% | 89,200 |
| Sep 21, 2026 | 22.04 | 22.05 | 22.01 | 22.03 | +0.07 | +0.32% | 135,600 |
| Sep 18, 2026 | 22.00 | 22.00 | 21.95 | 21.96 | -0.10 | -0.45% | 93,000 |
| Sep 17, 2026 | 22.02 | 22.06 | 21.98 | 22.06 | +0.14 | +0.64% | 71,800 |
| Sep 16, 2026 | 21.98 | 22.02 | 21.92 | 21.92 | 0.00 | 0.00% | 66,700 |
| Sep 15, 2026 | 21.94 | 21.94 | 21.90 | 21.92 | -0.03 | -0.14% | 83,900 |
| Sep 14, 2026 | 21.95 | 22.01 | 21.91 | 21.95 | -0.02 | -0.09% | 74,000 |
| Sep 11, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | -0.03 | -0.14% | 217,100 |
| Sep 10, 2026 | 22.05 | 22.06 | 21.98 | 22.00 | -0.16 | -0.72% | 36,500 |
| Sep 9, 2026 | 22.17 | 22.19 | 22.12 | 22.16 | -0.05 | -0.23% | 105,600 |
| Sep 8, 2026 | 22.23 | 22.23 | 22.18 | 22.21 | 0.00 | 0.00% | 88,500 |
| Sep 4, 2026 | 22.21 | 22.24 | 22.20 | 22.21 | -0.01 | -0.05% | 35,500 |
| Sep 3, 2026 | 22.22 | 22.25 | 22.21 | 22.22 | +0.04 | +0.18% | 33,400 |
| Sep 2, 2026 | 22.17 | 22.18 | 22.15 | 22.18 | -0.07 | -0.31% | 37,300 |
| Sep 1, 2026 | 22.31 | 22.31 | 22.23 | 22.25 | -0.07 | -0.31% | 98,100 |
| Aug 31, 2026 | 22.31 | 22.32 | 22.30 | 22.32 | -0.03 | -0.13% | 27,200 |
| Aug 28, 2026 | 22.41 | 22.41 | 22.33 | 22.35 | -0.05 | -0.22% | 25,100 |
| Aug 27, 2026 | 22.41 | 22.43 | 22.38 | 22.40 | -0.01 | -0.04% | 78,500 |
| Aug 26, 2026 | 22.38 | 22.42 | 22.37 | 22.41 | -0.01 | -0.04% | 46,900 |
| Aug 25, 2026 | 22.36 | 22.42 | 22.36 | 22.42 | +0.10 | +0.45% | 35,300 |
| Aug 24, 2026 | 22.33 | 22.34 | 22.28 | 22.32 | +0.02 | +0.09% | 64,400 |
| Aug 21, 2026 | 22.30 | 22.32 | 22.27 | 22.30 | 0.00 | 0.00% | 62,300 |
| Aug 20, 2026 | 22.31 | 22.33 | 22.29 | 22.30 | -0.11 | -0.49% | 36,600 |
| Aug 19, 2026 | 22.34 | 22.41 | 22.33 | 22.41 | +0.14 | +0.63% | 196,400 |
| Aug 18, 2026 | 22.26 | 22.30 | 22.24 | 22.27 | 0.00 | 0.00% | 95,100 |
| Aug 17, 2026 | 22.30 | 22.33 | 22.22 | 22.27 | -0.05 | -0.22% | 60,700 |
| Aug 14, 2026 | 22.36 | 22.36 | 22.30 | 22.32 | -0.03 | -0.13% | 29,400 |
65 days, newest first. Daily bars as drawn on the BYLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.