Yield Optimized Bond Ishares ETF (NY: BYLD )

22.23 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.41 21.44 21.39 21.39 19,611 -0.02(-0.09%)
Mar 30, 2022 21.33 21.42 21.33 21.41 13,365 +0.04(+0.19%)
Mar 29, 2022 21.32 21.39 21.32 21.37 11,103 +0.14(+0.65%)
Mar 28, 2022 21.18 21.24 21.18 21.24 20,483 +0.05(+0.24%)
Mar 25, 2022 21.30 21.30 21.15 21.19 24,099 -0.14(-0.68%)
Mar 24, 2022 21.20 21.35 21.20 21.33 20,442 -0.01(-0.04%)
Mar 23, 2022 21.32 21.37 21.31 21.34 15,960 +0.05(+0.21%)
Mar 22, 2022 21.29 21.32 21.28 21.30 18,852 -0.05(-0.21%)
Mar 21, 2022 21.46 21.48 21.33 21.34 14,001 -0.20(-0.93%)
Mar 18, 2022 21.49 21.56 21.49 21.54 7,451 +0.03(+0.15%)
Mar 17, 2022 21.49 21.53 21.49 21.51 7,250 +0.05(+0.25%)
Mar 16, 2022 21.38 21.45 21.30 21.45 19,794 +0.08(+0.36%)
Mar 15, 2022 21.37 21.40 21.36 21.38 13,011 +0.07(+0.32%)
Mar 14, 2022 21.38 21.42 21.30 21.31 19,028 -0.18(-0.85%)
Mar 11, 2022 21.55 21.55 21.49 21.49 9,533 -0.03(-0.15%)
Mar 10, 2022 21.55 21.56 21.52 21.52 21,308 -0.10(-0.48%)
Mar 09, 2022 21.61 21.64 21.60 21.63 58,585 +0.01(+0.06%)
Mar 08, 2022 21.61 21.64 21.60 21.61 96,682 -0.06(-0.26%)
Mar 07, 2022 21.70 21.76 21.66 21.67 22,524 -0.12(-0.53%)
Mar 04, 2022 21.82 21.84 21.78 21.79 10,679 -0.02(-0.08%)
Mar 03, 2022 21.81 21.81 21.78 21.80 10,361 +0.01(+0.04%)
Mar 02, 2022 21.85 21.86 21.80 21.80 7,024 -0.13(-0.61%)
Mar 01, 2022 21.96 21.98 21.93 21.93 9,387 +0.05(+0.25%)
Feb 28, 2022 21.77 21.87 21.77 21.87 8,454 +0.06(+0.29%)
Feb 25, 2022 21.76 21.81 21.75 21.81 19,267 +0.09(+0.42%)
Feb 24, 2022 21.67 21.72 21.65 21.72 31,267 +0.01(+0.05%)
Feb 23, 2022 21.77 21.77 21.70 21.71 7,235 -0.08(-0.39%)
Feb 22, 2022 21.79 21.82 21.77 21.79 28,270 -0.07(-0.33%)
Feb 18, 2022 21.87 0 +0.05(+0.25%)
Feb 17, 2022 21.80 21.83 21.79 21.81 14,367 -0.02(-0.08%)
Feb 16, 2022 21.75 21.83 21.73 21.83 71,171 +0.09(+0.42%)
Feb 15, 2022 21.75 21.77 21.74 21.74 10,459 -0.02(-0.10%)
Feb 14, 2022 21.76 21.78 21.72 21.76 18,550 -0.07(-0.32%)
Feb 11, 2022 21.80 21.83 21.73 21.83 16,854 +0.07(+0.31%)
Feb 10, 2022 21.87 21.89 21.76 21.76 12,300 -0.20(-0.91%)
Feb 09, 2022 21.97 22.00 21.96 21.96 25,487 +0.01(+0.06%)
Feb 08, 2022 21.97 21.97 21.93 21.95 14,865 -0.05(-0.23%)
Feb 07, 2022 22.00 22.00 21.96 22.00 32,893 +0.02(+0.08%)
Feb 04, 2022 22.00 22.01 21.97 21.98 6,620 -0.14(-0.64%)
Feb 03, 2022 22.13 22.14 22.12 29,644 -0.09(-0.41%)
Feb 02, 2022 22.20 22.23 22.19 22.21 35,623 +0.04(+0.16%)
Feb 01, 2022 22.15 22.18 22.15 22.18 9,101 +0.01(+0.04%)
Jan 31, 2022 22.12 22.17 22.17 14,407 +0.04(+0.16%)
Jan 28, 2022 22.09 22.16 22.09 22.13 16,458 +0.04(+0.16%)
Jan 27, 2022 22.14 22.16 22.08 22.09 26,307 +0.01(+0.04%)
Jan 26, 2022 22.22 22.26 22.08 22.08 97,943 -0.11(-0.49%)
Jan 25, 2022 22.20 22.21 22.18 22.19 10,951 -0.02(-0.08%)
Jan 24, 2022 22.21 22.22 22.18 22.21 10,326 -0.01(-0.06%)
Jan 21, 2022 22.24 22.24 22.22 22.22 18,567 +0.06(+0.27%)
Jan 20, 2022 22.16 22.19 22.16 22.17 26,328 +0.01(+0.05%)
Jan 19, 2022 22.16 22.20 22.15 22.16 22,119 +0.05(+0.24%)
Jan 18, 2022 22.18 22.18 22.10 22.10 14,400 -0.14(-0.63%)
Jan 14, 2022 22.24 0 -0.10(-0.43%)
Jan 13, 2022 22.32 22.34 22.31 22.34 10,436 -0.01(-0.04%)
Jan 12, 2022 22.35 22.36 22.33 22.35 5,012 -0.01(-0.04%)
Jan 11, 2022 22.27 22.36 22.26 22.36 891,420 +0.08(+0.37%)
Jan 10, 2022 22.26 22.28 22.22 22.27 16,696 -0.03(-0.14%)
Jan 07, 2022 22.31 22.35 22.27 22.31 17,292 -0.04(-0.18%)
Jan 06, 2022 22.35 22.37 22.34 22.35 82,858 -0.07(-0.32%)
Jan 05, 2022 22.53 22.53 22.38 22.42 27,486 -0.06(-0.28%)
Jan 04, 2022 22.47 22.50 22.46 22.48 41,706 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.