BYLD - iShares Yield Optimized Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 202024.1224.4924.1224.4024.4038,300
Apr 03, 202024.3224.3424.0624.1624.1639,000
Apr 02, 202024.0524.3424.0524.2524.2526,600
Apr 02, 20200.079 Dividend
Apr 01, 202024.3724.4124.1224.1724.0956,900
Mar 31, 202024.6924.6924.5224.6624.5864,100
Mar 30, 202024.3024.6824.3024.5424.46120,900
Mar 27, 202024.0924.5424.0924.4324.3551,600
Mar 26, 202024.4924.5924.3524.5924.51219,600
Mar 25, 202024.0024.4523.8624.3924.3148,800
Mar 24, 202023.2023.8023.2023.7423.6657,900
Mar 23, 202022.6923.2022.4223.1223.04205,100
Mar 20, 202022.5723.1322.5722.8322.7684,500
Mar 19, 202022.5422.8322.4422.4522.38493,000
Mar 18, 202023.4223.5422.3622.7722.70215,600
Mar 17, 202023.9024.2323.7223.7423.6670,700
Mar 16, 202023.5524.4123.5524.1824.10158,100
Mar 13, 202022.6524.7522.6524.6024.52134,200
Mar 12, 202024.2224.6718.9023.6323.55310,300
Mar 11, 202025.4225.4224.7724.8024.7296,000
Mar 10, 202025.4425.7025.3825.3825.30145,500
Mar 09, 202025.8326.0325.5125.5425.46127,500
Mar 06, 202026.1526.2026.1026.1826.0956,300
Mar 05, 202026.2426.2526.1126.1526.0684,300
Mar 04, 202026.1826.2626.1826.2226.1327,600
Mar 03, 202026.0626.3626.0626.1326.04300,600
Mar 03, 20200.075 Dividend
Mar 02, 202026.1126.1726.0826.1225.96828,500
Feb 28, 202025.8626.0625.8326.0625.9095,400
Feb 27, 202025.9826.0125.8825.9225.7690,900
Feb 26, 202026.0626.1126.0526.0625.9093,800
Feb 25, 202026.1626.1626.0526.0725.9171,100
Feb 24, 202026.1826.1826.1126.1325.97113,400
Feb 21, 202026.1626.1826.1226.1525.9958,300
Feb 20, 202026.0926.1126.0726.1125.9592,800
Feb 19, 202026.0726.0926.0526.0925.9372,900
Feb 18, 202026.0926.1126.0626.0825.92101,700
Feb 14, 202026.0626.0626.0226.0625.9032,600
Feb 13, 202026.0126.0426.0026.0225.8646,700
Feb 12, 202026.0026.0226.0026.0225.8664,100
Feb 11, 202026.0226.0626.0126.0225.86105,000
Feb 10, 202026.0126.0325.9826.0325.87307,400
Feb 07, 202025.9925.9925.9525.9925.8319,800
Feb 06, 202025.9325.9725.9025.9525.79121,200
Feb 05, 202025.9125.9325.8925.9325.7755,800
Feb 04, 202025.9225.9325.8825.9125.7553,700
Feb 04, 20200.077 Dividend
Feb 03, 202026.0126.0425.9325.9825.741,006,400
Jan 31, 202026.0226.0226.0026.0225.7865,600
Jan 30, 202026.0126.0225.9425.9925.7538,500
Jan 29, 202025.9326.0125.9325.9825.7422,400
Jan 28, 202025.9425.9425.9225.9325.6947,900
Jan 27, 202025.8925.9225.8525.8825.65118,000
Jan 24, 202025.9025.9025.8825.8825.6537,200
Jan 23, 202025.9025.9125.8825.8925.6564,400
Jan 22, 202025.8825.8925.8625.8925.65169,500
Jan 21, 202025.8625.9225.8325.8725.64120,900
Jan 17, 202025.8425.8425.8125.8125.5869,900
Jan 16, 202025.8425.8525.8025.8525.6232,800
Jan 15, 202025.8425.8425.7725.8025.5767,800
Jan 14, 202025.7725.7925.7425.7625.53550,100
Jan 13, 202025.8025.8025.7525.7725.54215,300
Jan 10, 202025.7325.7925.7325.7925.5644,500
Jan 09, 202025.6925.7825.6625.7525.51106,200
Jan 08, 202025.7225.7425.6625.6925.4645,500
Jan 07, 202025.7125.7525.6925.7225.4850,700
Jan 06, 202025.7725.7725.7025.7325.5057,600
Jan 03, 202025.7425.7825.7025.7525.52376,200
Jan 02, 202025.7425.7625.7025.7325.4939,900
Dec 31, 201925.6925.6925.6625.6625.4352,900
Dec 30, 201925.6625.7225.6325.7225.4855,400
Dec 27, 201925.7225.7225.6825.7125.4730,900
Dec 26, 201925.6525.6825.6325.6725.4345,800
Dec 24, 201925.6025.6525.6025.6325.3911,600
Dec 24, 20190.061 Dividend
Dec 23, 201925.7025.8125.6425.6825.3982,900
Dec 20, 201925.6825.6825.6425.6825.3825,800
Dec 19, 201925.6825.6925.6325.6825.3931,200
Dec 18, 201925.6425.6925.6325.6825.3932,300
Dec 17, 201925.6825.7025.6525.6725.3877,800
Dec 16, 201925.6725.6925.6525.6625.3748,500
Dec 13, 201925.6025.7025.5825.6925.4028,400
Dec 12, 201925.6425.6425.5825.6025.3124,800
Dec 11, 201925.5925.6925.5625.6425.3471,300
Dec 10, 201925.5725.5725.5425.5625.27242,700
Dec 09, 201925.5425.5825.5425.5625.27142,500
Dec 06, 201925.5125.5525.5125.5425.2510,300
Dec 05, 201925.5125.5525.4725.5425.2549,800
Dec 04, 201925.5625.5625.4725.5425.2556,400
Dec 03, 201925.5125.5525.4725.5425.2546,000
Dec 03, 20190.076 Dividend
Dec 02, 201925.6825.6825.5025.5225.1661,700
Nov 29, 201925.6125.6125.5725.6025.2311,300
Nov 27, 201925.6025.6325.5525.6125.2446,000
Nov 26, 201925.5925.6225.5725.6125.2475,900
Nov 25, 201925.5525.5925.5425.5725.2026,400
Nov 22, 201925.5325.6125.4925.5425.1735,300
Nov 21, 201925.5125.5425.4925.5025.1325,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...