iShares Yield Optimized Bond ETF

BYLD
🏛️ usa →
22.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.01 25.01 24.98 24.98 0.0M
2021-12-30 24.97 24.98 24.94 24.98 0.0M
2021-12-29 25.01 25.01 24.95 24.97 0.0M
2021-12-28 25.03 25.05 25.01 25.04 0.0M
2021-12-27 24.98 25.02 24.98 25.02 0.0M
2021-12-23 24.98 24.99 24.97 24.99 0.0M
2021-12-22 25.01 25.02 24.99 25.02 0.0M
2021-12-21 24.96 25.00 24.95 25.00 0.1M
2021-12-20 25.01 25.06 25.01 25.02 0.0M
2021-12-17 25.06 25.08 25.04 25.07 0.0M
2021-12-16 25.00 25.05 24.99 25.05 0.0M
2021-12-15 24.95 25.00 24.94 25.00 0.0M
2021-12-14 24.99 25.03 24.98 25.02 0.0M
2021-12-13 24.98 25.03 24.98 25.02 0.0M
2021-12-10 24.99 25.00 24.94 24.97 0.0M
2021-12-09 24.98 24.99 24.95 24.97 0.0M
2021-12-08 25.01 25.01 24.94 24.99 0.0M
2021-12-07 25.03 25.04 24.98 25.02 0.0M
2021-12-06 24.98 25.02 24.97 25.00 0.0M
2021-12-03 24.91 25.02 24.91 25.02 0.0M
2021-12-02 24.94 24.96 24.91 24.96 0.0M
2021-12-01 24.95 24.97 24.93 24.97 0.0M
2021-11-30 24.94 24.98 24.90 24.94 0.0M
2021-11-29 24.83 24.92 24.83 24.92 0.0M
2021-11-26 24.83 24.86 24.83 24.86 0.0M
2021-11-24 24.75 24.80 24.75 24.80 0.0M
2021-11-23 24.78 24.82 24.78 24.78 0.0M
2021-11-22 24.89 24.93 24.85 24.85 0.0M
2021-11-19 25.02 25.02 24.97 24.97 0.0M
2021-11-18 24.95 24.95 24.93 24.95 0.0M
2021-11-17 24.90 24.93 24.90 24.93 0.0M
2021-11-16 24.90 24.94 24.90 24.91 0.1M
2021-11-15 24.96 24.97 24.90 24.90 0.0M
2021-11-12 24.99 24.99 24.93 24.97 0.0M
2021-11-11 24.98 25.00 24.94 24.94 0.0M
2021-11-10 25.11 25.11 24.99 25.01 0.0M
2021-11-09 25.14 25.19 25.14 25.18 0.0M
2021-11-08 25.14 25.17 25.10 25.11 0.0M
2021-11-05 25.07 25.18 25.07 25.17 0.0M
2021-11-04 25.01 25.08 25.01 25.06 0.0M
2021-11-03 24.99 24.99 24.96 24.99 0.0M
2021-11-02 24.94 25.02 24.92 24.99 0.0M
2021-11-01 24.98 25.01 24.98 25.01 0.0M
2021-10-29 24.97 25.03 24.97 25.02 0.0M
2021-10-28 25.04 25.07 25.01 25.01 0.0M
2021-10-27 25.02 25.07 25.00 25.07 0.0M
2021-10-26 24.97 25.00 24.97 25.00 0.0M
2021-10-25 24.93 24.98 24.93 24.97 0.0M
2021-10-22 24.95 24.95 24.90 24.93 0.0M
2021-10-21 24.95 24.97 24.90 24.91 0.0M
2021-10-20 24.97 25.00 24.96 24.98 0.0M
2021-10-19 24.99 25.02 24.97 24.98 0.1M
2021-10-18 24.97 25.02 24.97 25.01 0.0M
2021-10-15 25.06 25.06 25.02 25.03 0.0M
2021-10-14 25.05 25.10 25.05 25.10 0.0M
2021-10-13 24.98 25.01 24.98 25.01 0.0M
2021-10-12 24.97 24.98 24.95 24.97 0.0M
2021-10-11 24.93 24.96 24.90 24.94 0.0M
2021-10-08 25.01 25.03 24.97 24.99 0.0M
2021-10-07 25.04 25.06 25.00 25.01 0.0M
2021-10-06 25.04 25.08 25.04 25.08 0.0M
2021-10-05 25.08 25.11 25.06 25.09 0.0M
2021-10-04 25.12 25.12 25.10 25.10 0.0M
2021-10-01 25.14 25.20 25.14 25.20 0.0M
2021-09-30 25.08 25.13 25.08 25.11 0.0M
2021-09-29 25.16 25.16 25.09 25.12 0.0M
2021-09-28 25.14 25.14 25.07 25.12 0.0M
2021-09-27 25.18 25.20 25.14 25.14 0.0M
2021-09-24 25.19 25.23 25.17 25.21 0.0M
2021-09-23 25.27 25.32 25.24 25.27 0.0M
2021-09-22 25.38 25.38 25.34 25.36 0.0M
2021-09-21 25.33 25.38 25.32 25.35 0.0M
2021-09-20 25.31 25.35 25.31 25.34 0.0M
2021-09-17 25.32 25.34 25.31 25.31 0.0M
2021-09-16 25.36 25.38 25.36 25.37 0.0M
2021-09-15 25.41 25.42 25.39 25.39 0.0M
2021-09-14 25.43 25.44 25.40 25.42 0.0M
2021-09-13 25.35 25.40 25.35 25.35 0.0M
2021-09-10 25.38 25.38 25.35 25.38 0.0M
2021-09-09 25.34 25.39 25.34 25.39 0.0M
2021-09-08 25.33 25.37 25.32 25.36 0.0M
2021-09-07 25.32 25.36 25.31 25.33 0.0M
2021-09-03 25.39 25.39 25.34 25.36 0.0M
2021-09-02 25.37 25.41 25.37 25.40 0.0M
2021-09-01 25.39 25.44 25.39 25.41 0.0M
2021-08-31 25.44 25.44 25.36 25.36 0.0M
2021-08-30 25.37 25.43 25.37 25.43 0.0M
2021-08-27 25.34 25.40 25.34 25.39 0.0M
2021-08-26 25.32 25.34 25.29 25.33 0.0M
2021-08-25 25.35 25.37 25.32 25.34 0.0M
2021-08-24 25.35 25.38 25.34 25.36 0.0M
2021-08-23 25.33 25.39 25.33 25.39 0.0M
2021-08-20 25.36 25.36 25.32 25.34 0.0M
2021-08-19 25.31 25.36 25.31 25.35 0.0M
2021-08-18 25.37 25.37 25.32 25.32 0.0M
2021-08-17 25.33 25.37 25.33 25.36 0.0M
2021-08-16 25.34 25.39 25.34 25.37 0.0M
2021-08-13 25.30 25.34 25.30 25.34 0.0M
2021-08-12 25.25 25.28 25.23 25.28 0.0M
2021-08-11 25.26 25.27 25.23 25.27 0.0M
2021-08-10 25.30 25.30 25.23 25.24 0.0M
2021-08-09 25.31 25.35 25.25 25.25 0.0M
2021-08-06 25.36 25.36 25.31 25.32 0.0M
2021-08-05 25.38 25.42 25.38 25.40 0.0M
2021-08-04 25.45 25.47 25.40 25.43 0.0M
2021-08-03 25.45 25.46 25.42 25.45 0.0M
2021-08-02 25.43 25.51 25.43 25.46 0.0M
2021-07-30 25.40 25.46 25.40 25.43 0.0M
2021-07-29 25.37 25.43 25.35 25.38 0.1M
2021-07-28 25.38 25.42 25.37 25.42 0.0M
2021-07-27 25.42 25.42 25.38 25.38 0.0M
2021-07-26 25.42 25.42 25.37 25.38 0.0M
2021-07-23 25.36 25.40 25.36 25.37 0.0M
2021-07-22 25.38 25.41 25.37 25.41 0.0M
2021-07-21 25.38 25.38 25.34 25.36 0.0M
2021-07-20 25.47 25.47 25.37 25.40 0.1M
2021-07-19 25.42 25.42 25.37 25.40 0.0M
2021-07-16 25.26 25.37 25.26 25.33 0.0M
2021-07-15 25.37 25.37 25.31 25.36 0.0M
2021-07-14 25.30 25.32 25.28 25.32 0.0M
2021-07-13 25.27 25.32 25.24 25.24 0.0M
2021-07-12 25.30 25.33 25.29 25.29 0.0M
2021-07-09 25.33 25.35 25.30 25.34 0.0M
2021-07-08 25.36 25.38 25.34 25.38 0.0M
2021-07-07 25.31 25.35 25.31 25.33 0.0M
2021-07-06 25.28 25.32 25.27 25.32 0.1M
2021-07-02 25.20 25.25 25.20 25.25 0.0M
2021-07-01 25.22 25.26 25.21 25.22 0.0M
2021-06-30 25.25 25.27 25.24 25.26 0.0M
2021-06-29 25.19 25.25 25.19 25.22 0.0M
2021-06-28 25.19 25.22 25.19 25.21 0.0M
2021-06-25 25.23 25.23 25.15 25.17 0.0M
2021-06-24 25.21 25.22 25.18 25.22 0.0M
2021-06-23 25.21 25.21 25.17 25.18 0.0M
2021-06-22 25.17 25.20 25.16 25.19 0.0M
2021-06-21 25.15 25.18 25.13 25.16 0.0M
2021-06-18 25.15 25.19 25.14 25.19 0.0M
2021-06-17 25.11 25.17 25.11 25.15 0.0M
2021-06-16 25.20 25.23 25.08 25.09 0.0M
2021-06-15 25.17 25.21 25.17 25.21 0.0M
2021-06-14 25.26 25.26 25.15 25.23 0.0M
2021-06-11 25.25 25.27 25.24 25.27 0.0M
2021-06-10 25.21 25.27 25.19 25.26 0.0M
2021-06-09 25.25 25.25 25.19 25.22 0.3M
2021-06-08 25.17 25.19 25.16 25.18 0.0M
2021-06-07 25.12 25.16 25.12 25.13 0.0M
2021-06-04 25.12 25.16 25.12 25.15 0.0M
2021-06-03 25.04 25.08 25.04 25.06 0.0M
2021-06-02 25.13 25.13 25.06 25.09 0.1M
2021-06-01 25.10 25.14 25.10 25.13 0.0M
2021-05-28 25.15 25.18 25.12 25.14 0.0M
2021-05-27 25.10 25.14 25.10 25.10 0.0M
2021-05-26 25.17 25.18 25.14 25.14 0.0M
2021-05-25 25.15 25.17 25.12 25.16 0.0M
2021-05-24 25.07 25.12 25.06 25.08 0.0M
2021-05-21 25.07 25.08 25.05 25.08 0.0M
2021-05-20 25.01 25.08 25.01 25.05 0.0M
2021-05-19 25.00 25.06 25.00 25.02 0.0M
2021-05-18 25.08 25.08 25.04 25.06 0.0M
2021-05-17 25.05 25.11 25.04 25.07 0.0M
2021-05-14 25.03 25.07 25.03 25.06 0.0M
2021-05-13 25.01 25.03 24.99 25.02 0.0M
2021-05-12 25.02 25.02 24.81 24.94 0.3M
2021-05-11 25.09 25.09 25.05 25.08 0.0M
2021-05-10 25.18 25.18 25.09 25.13 0.0M
2021-05-07 25.16 25.20 25.13 25.17 0.0M
2021-05-06 25.14 25.16 25.11 25.14 0.0M
2021-05-05 25.07 25.14 25.07 25.14 0.0M
2021-05-04 25.14 25.14 25.09 25.11 0.1M
2021-05-03 25.12 25.17 25.12 25.13 0.0M
2021-04-30 25.11 25.14 25.11 25.13 0.0M
2021-04-29 25.06 25.15 25.06 25.09 0.1M
2021-04-28 25.06 25.13 25.06 25.11 0.0M
2021-04-27 25.10 25.14 25.09 25.09 0.0M
2021-04-26 25.13 25.16 25.13 25.14 0.0M
2021-04-23 25.14 25.15 25.13 25.14 0.0M
2021-04-22 25.18 25.18 25.11 25.15 0.0M
2021-04-21 25.24 25.24 25.10 25.14 0.0M
2021-04-20 25.10 25.14 25.05 25.11 0.0M
2021-04-19 25.11 25.12 25.07 25.11 0.0M
2021-04-16 25.11 25.14 25.11 25.11 0.0M
2021-04-15 25.08 25.18 25.08 25.17 0.0M
2021-04-14 25.07 25.08 25.04 25.06 0.0M
2021-04-13 24.99 25.07 24.98 25.06 0.0M
2021-04-12 24.99 25.01 24.97 25.00 0.0M
2021-04-09 24.99 25.03 24.99 25.01 0.0M
2021-04-08 25.04 25.05 25.01 25.04 0.0M
2021-04-07 24.90 25.06 24.90 24.96 0.2M
2021-04-06 24.99 25.02 24.96 25.01 0.0M
2021-04-05 24.92 24.94 24.90 24.92 0.0M
2021-04-01 24.89 25.01 24.89 25.01 0.0M
2021-03-31 24.93 24.97 24.90 24.92 0.0M
2021-03-30 24.88 24.94 24.87 24.93 0.0M
2021-03-29 24.97 24.97 24.91 24.92 0.0M
2021-03-26 24.98 24.99 24.96 24.97 0.0M
2021-03-25 25.04 25.04 24.98 25.02 0.0M
2021-03-24 25.00 25.03 24.97 25.03 0.8M
2021-03-23 24.95 24.98 24.93 24.97 0.0M
2021-03-22 24.90 24.96 24.90 24.94 0.1M
2021-03-19 24.83 24.91 24.83 24.89 0.0M
2021-03-18 24.98 24.98 24.83 24.87 0.0M
2021-03-17 24.91 25.05 24.90 25.00 0.0M
2021-03-16 25.00 25.02 24.95 24.97 0.0M
2021-03-15 25.00 25.01 24.97 24.98 0.0M
2021-03-12 24.96 24.98 24.94 24.96 0.0M
2021-03-11 25.08 25.11 25.07 25.09 0.0M
2021-03-10 25.05 25.07 25.01 25.06 0.0M
2021-03-09 25.02 25.03 24.99 25.00 0.0M
2021-03-08 25.00 25.00 24.92 24.93 0.0M
2021-03-05 25.00 25.05 24.99 25.03 0.1M
2021-03-04 25.17 25.18 25.04 25.06 0.0M
2021-03-03 25.19 25.19 25.12 25.14 0.1M
2021-03-02 25.21 25.24 25.18 25.24 0.0M
2021-03-01 25.26 25.26 25.22 25.25 0.0M
2021-02-26 25.14 25.19 25.07 25.18 0.1M
2021-02-25 25.25 25.25 25.04 25.08 0.0M
2021-02-24 25.21 25.31 25.21 25.30 0.2M
2021-02-23 25.32 25.32 25.25 25.32 0.0M
2021-02-22 25.39 25.39 25.27 25.35 0.1M
2021-02-19 25.41 25.42 25.39 25.40 0.0M
2021-02-18 25.43 25.47 25.41 25.43 0.0M
2021-02-17 25.49 25.49 25.42 25.49 0.9M
2021-02-16 25.50 25.50 25.41 25.44 0.1M
2021-02-12 25.53 25.56 25.52 25.52 0.0M
2021-02-11 25.61 25.62 25.58 25.58 0.0M
2021-02-10 25.63 25.64 25.58 25.60 0.0M
2021-02-09 25.63 25.64 25.58 25.62 0.0M
2021-02-08 25.57 25.61 25.56 25.58 0.0M
2021-02-05 25.64 25.65 25.58 25.61 0.0M
2021-02-04 25.61 25.63 25.58 25.61 0.0M
2021-02-03 25.63 25.63 25.58 25.60 0.0M
2021-02-02 25.64 25.64 25.59 25.62 0.2M
2021-02-01 25.64 25.69 25.64 25.69 0.0M
2021-01-29 25.61 25.67 25.61 25.62 0.0M
2021-01-28 25.70 25.71 25.66 25.68 0.0M
2021-01-27 25.70 25.70 25.64 25.69 0.0M
2021-01-26 25.64 25.73 25.64 25.66 0.0M
2021-01-25 25.69 25.70 25.64 25.67 0.0M
2021-01-22 25.61 25.66 25.61 25.64 0.0M
2021-01-21 25.67 25.67 25.61 25.61 0.1M
2021-01-20 25.63 25.67 25.63 25.67 0.0M
2021-01-19 25.65 25.65 25.61 25.62 0.1M
2021-01-15 25.61 25.65 25.57 25.61 0.0M
2021-01-14 25.68 25.68 25.56 25.63 0.2M
2021-01-13 25.60 25.68 25.60 25.63 0.0M
2021-01-12 25.60 25.60 25.53 25.59 0.1M
2021-01-11 25.64 25.65 25.53 25.61 0.0M
2021-01-08 25.68 25.68 25.59 25.66 0.1M
2021-01-07 25.69 25.70 25.62 25.68 0.0M
2021-01-06 25.73 25.73 25.70 25.70 0.0M
2021-01-05 25.81 25.85 25.75 25.80 0.0M
2021-01-04 25.84 25.84 25.78 25.82 0.0M