NYSEArca - Delayed Quote
USD
iShares Yield Optimized Bond ETF (BYLD)
21.87
+0.02
(+0.09%)
At close: October 30 at 4:00:00 PM EDT
Trade BYLD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.87
21.91
21.83
21.87
21.87
61,300
Oct 29, 2026
21.80
21.86
21.80
21.85
21.85
148,900
Oct 28, 2026
21.84
21.85
21.76
21.81
21.81
41,600
Oct 27, 2026
21.80
21.84
21.78
21.83
21.83
46,800
Oct 26, 2026
21.79
21.83
21.75
21.78
21.78
46,900
Oct 23, 2026
21.78
21.79
21.69
21.78
21.78
393,800
Oct 22, 2026
21.71
21.85
21.71
21.84
21.84
51,800
Oct 21, 2026
21.71
21.71
21.63
21.67
21.67
99,200
Oct 20, 2026
21.64
21.72
21.63
21.66
21.66
59,800
Oct 19, 2026
21.69
21.72
21.61
21.63
21.63
26,600
Oct 16, 2026
21.68
21.75
21.66
21.71
21.71
86,700
Oct 15, 2026
21.72
21.75
21.69
21.71
21.71
103,000
Oct 14, 2026
21.52
21.61
21.48
21.61
21.61
67,700
Oct 13, 2026
21.59
21.61
21.57
21.59
21.59
183,900
Oct 12, 2026
21.58
21.61
21.55
21.59
21.59
45,200
Oct 9, 2026
21.56
21.58
21.53
21.57
21.57
62,200
Oct 8, 2026
21.54
21.57
21.48
21.57
21.57
129,700
Oct 7, 2026
21.42
21.54
21.41
21.54
21.54
137,700
Oct 6, 2026
21.47
21.56
21.47
21.55
21.55
92,700
Oct 5, 2026
21.45
21.48
21.41
21.46
21.46
168,300
Oct 2, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
21.54
21.58
21.39
21.47
21.47
119,500
Oct 1, 2026
21.46
21.61
21.45
21.57
21.48
292,400
Sep 30, 2026
21.60
21.61
21.53
21.54
21.45
73,900
Sep 29, 2026
21.62
21.64
21.53
21.59
21.50
111,700
Sep 28, 2026
21.64
21.65
21.57
21.60
21.51
45,400
Sep 25, 2026
21.73
21.75
21.67
21.73
21.64
905,700
Sep 24, 2026
21.81
21.85
21.71
21.71
21.62
50,200
Sep 23, 2026
22.02
22.02
21.80
21.82
21.72
48,500
Sep 22, 2026
22.06
22.06
22.01
22.05
21.95
89,200
Sep 21, 2026
22.04
22.05
22.01
22.03
21.93
135,600
Sep 18, 2026
22.00
22.00
21.95
21.96
21.86
93,000
Sep 17, 2026
22.02
22.06
21.98
22.06
21.96
71,800
Sep 16, 2026
21.98
22.02
21.92
21.92
21.82
66,700
Sep 15, 2026
21.94
21.94
21.90
21.92
21.82
83,900
Sep 14, 2026
21.95
22.01
21.91
21.95
21.85
74,000
Sep 11, 2026
22.05
22.05
21.97
21.97
21.87
217,100
Sep 10, 2026
22.05
22.06
21.98
22.00
21.90
36,500
Sep 9, 2026
22.17
22.19
22.12
22.16
22.06
105,600
Sep 8, 2026
22.23
22.23
22.18
22.21
22.11
88,500
Sep 4, 2026
22.21
22.24
22.20
22.21
22.11
35,500
Sep 3, 2026
22.22
22.25
22.21
22.22
22.12
33,400
Sep 2, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
22.17
22.18
22.15
22.18
22.08
37,300
Sep 1, 2026
22.31
22.31
22.23
22.25
22.06
98,100
Aug 31, 2026
22.31
22.32
22.30
22.32
22.13
27,200
Aug 28, 2026
22.41
22.41
22.33
22.35
22.16
25,100
Aug 27, 2026
22.41
22.43
22.38
22.40
22.21
78,500
Aug 26, 2026
22.38
22.42
22.37
22.41
22.22
46,900
Aug 25, 2026
22.36
22.42
22.36
22.42
22.23
35,300
Aug 24, 2026
22.33
22.34
22.28
22.32
22.13
64,400
Aug 21, 2026
22.30
22.32
22.27
22.30
22.11
62,300
Aug 20, 2026
22.31
22.33
22.29
22.30
22.11
36,600
Aug 19, 2026
22.34
22.41
22.33
22.41
22.22
196,400
Aug 18, 2026
22.26
22.30
22.24
22.27
22.08
95,100
Aug 17, 2026
22.30
22.33
22.22
22.27
22.08
60,700
Aug 14, 2026
22.36
22.36
22.30
22.32
22.13
29,400
Aug 13, 2026
22.35
22.40
22.34
22.35
22.16
121,000
Aug 12, 2026
22.32
22.34
22.30
22.31
22.12
32,100
Aug 11, 2026
22.31
22.31
22.27
22.27
22.08
47,100
Aug 10, 2026
22.33
22.33
22.26
22.28
22.09
95,700
Aug 7, 2026
22.37
22.37
22.32
22.35
22.16
49,700
Aug 6, 2026
22.34
22.34
22.29
22.31
22.12
34,000
Aug 5, 2026
22.35
22.36
22.33
22.35
22.16
58,600
Aug 4, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
22.31
22.36
22.31
22.36
22.17
269,700
Aug 3, 2026
22.34
22.37
22.34
22.36
22.07
101,500
Jul 31, 2026
22.32
22.32
22.27
22.29
22.00
22,500
Jul 30, 2026
22.31
22.33
22.30
22.33
22.04
46,900
Jul 29, 2026
22.36
22.37
22.29
22.30
22.01
36,300
Jul 28, 2026
22.34
22.38
22.34
22.38
22.09
64,300
Jul 27, 2026
22.30
22.34
22.30
22.34
22.05
24,800
Jul 24, 2026
22.30
22.33
22.28
22.30
22.01
20,200
Jul 23, 2026
22.27
22.30
22.26
22.28
21.99
90,800
Jul 22, 2026
22.37
22.39
22.34
22.37
22.08
29,000
Jul 21, 2026
22.42
22.42
22.37
22.38
22.09
42,500
Jul 20, 2026
22.47
22.47
22.40
22.41
22.12
56,900
Jul 17, 2026
22.48
22.50
22.45
22.46
22.17
43,900
Jul 16, 2026
22.46
22.50
22.44
22.46
22.17
84,400
Jul 15, 2026
22.45
22.48
22.43
22.46
22.17
96,000
Jul 14, 2026
22.41
22.45
22.40
22.43
22.14
31,100
Jul 13, 2026
22.42
22.44
22.38
22.39
22.10
45,800
Jul 10, 2026
22.47
22.49
22.44
22.45
22.16
58,300
Jul 9, 2026
22.48
22.51
22.45
22.48
22.19
154,300
Jul 8, 2026
22.45
22.49
22.40
22.47
22.18
158,600
Jul 7, 2026
22.54
22.54
22.46
22.48
22.19
126,500
Jul 6, 2026
22.56
22.57
22.52
22.56
22.27
63,400
Jul 2, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
22.54
22.57
22.51
22.56
22.27
48,700
Jul 1, 2026
22.58
22.64
22.58
22.63
22.24
20,800
Jun 30, 2026
22.66
22.70
22.64
22.65
22.26
88,400
Jun 29, 2026
22.66
22.72
22.66
22.70
22.31
27,000
Jun 26, 2026
22.66
22.72
22.66
22.67
22.28
47,800
Jun 25, 2026
22.69
22.70
22.65
22.67
22.28
53,500
Jun 24, 2026
22.66
22.68
22.66
22.67
22.28
43,800
Jun 23, 2026
22.60
22.62
22.59
22.61
22.22
35,100
Jun 22, 2026
22.60
22.61
22.58
22.60
22.21
32,200
Jun 18, 2026
22.64
22.67
22.63
22.64
22.25
37,000
Jun 17, 2026
22.67
22.67
22.56
22.56
22.17
46,600
Jun 16, 2026
22.63
22.67
22.62
22.63
22.24
115,600
Jun 15, 2026
22.66
22.68
22.61
22.61
22.22
22,700
Jun 12, 2026
22.60
22.61
22.55
22.61
22.22
55,400
Jun 11, 2026
22.52
22.62
22.49
22.60
22.21
42,600
Jun 10, 2026
22.50
22.52
22.46
22.46
22.07
47,800
Jun 9, 2026
22.50
22.52
22.46
22.50
22.11
59,000
Jun 8, 2026
22.51
22.51
22.47
22.48
22.09
58,400
Jun 5, 2026
22.52
22.53
22.46
22.46
22.07
93,900
Jun 4, 2026
22.57
22.58
22.55
22.58
22.19
61,500
Jun 3, 2026
22.53
22.55
22.51
22.55
22.16
63,300
Jun 2, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
22.60
22.60
22.58
22.59
22.20
89,200
Jun 1, 2026
22.64
22.67
22.60
22.67
22.18
108,100
May 29, 2026
22.67
22.71
22.66
22.69
22.20
40,900
May 28, 2026
22.62
22.72
22.60
22.67
22.18
846,600
May 27, 2026
22.62
22.67
22.60
22.63
22.14
1,654,600
May 26, 2026
22.61
22.61
22.56
22.60
22.11
64,900
May 22, 2026
22.53
22.55
22.46
22.51
22.03
117,100
May 21, 2026
22.43
22.51
22.42
22.50
22.02
632,400
May 20, 2026
22.37
22.48
22.35
22.48
22.00
128,200
May 19, 2026
22.36
22.37
22.31
22.32
21.84
85,100
May 18, 2026
22.42
22.48
22.39
22.42
21.94
49,100
May 15, 2026
22.46
22.47
22.42
22.43
21.95
59,600
May 14, 2026
22.57
22.59
22.55
22.56
22.08
55,600
May 13, 2026
22.52
22.56
22.52
22.54
22.06
55,900
May 12, 2026
22.54
22.58
22.53
22.56
22.07
78,600
May 11, 2026
22.65
22.65
22.60
22.61
22.12
45,500
May 8, 2026
22.64
22.67
22.63
22.66
22.17
79,600
May 7, 2026
22.67
22.69
22.57
22.59
22.10
66,000
May 6, 2026
22.61
22.66
22.61
22.66
22.17
66,600
May 5, 2026
22.54
22.57
22.53
22.54
22.06
51,100
May 4, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
22.53
22.55
22.46
22.51
22.03
543,900
May 1, 2026
22.66
22.71
22.65
22.68
22.09
94,500
Apr 30, 2026
22.61
22.65
22.61
22.62
22.03
65,500
Apr 29, 2026
22.68
22.68
22.59
22.60
22.02
51,000
Apr 28, 2026
22.66
22.68
22.64
22.67
22.08
44,900
Apr 27, 2026
22.69
22.71
22.67
22.67
22.08
44,900
Apr 24, 2026
22.70
22.73
22.69
22.71
22.12
60,600
Apr 23, 2026
22.73
22.76
22.65
22.70
22.11
48,400
Apr 22, 2026
22.76
22.76
22.72
22.74
22.15
44,400
Apr 21, 2026
22.75
22.78
22.69
22.71
22.12
51,500
Apr 20, 2026
22.79
22.80
22.74
22.78
22.19
72,200
Apr 17, 2026
22.77
22.84
22.76
22.78
22.19
56,600
Apr 16, 2026
22.76
22.76
22.65
22.65
22.06
55,000
Apr 15, 2026
22.72
22.76
22.70
22.72
22.13
70,400
Apr 14, 2026
22.70
22.75
22.69
22.73
22.14
134,900
Apr 13, 2026
22.58
22.68
22.52
22.66
22.07
37,900
Apr 10, 2026
22.66
22.66
22.60
22.65
22.06
47,700
Apr 9, 2026
22.60
22.68
22.59
22.65
22.06
43,300
Apr 8, 2026
22.70
22.70
22.60
22.64
22.05
44,300
Apr 7, 2026
22.50
22.54
22.42
22.54
21.96
50,000
Apr 6, 2026
22.47
22.54
22.47
22.51
21.93
93,000
Apr 2, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
22.42
22.52
22.41
22.46
21.88
35,800
Apr 1, 2026
22.58
22.63
22.55
22.58
21.90
43,100
Mar 31, 2026
22.52
22.56
22.46
22.53
21.85
53,700
Mar 30, 2026
22.45
22.45
22.37
22.41
21.73
58,900
Mar 27, 2026
22.34
22.36
22.27
22.31
21.63
36,800
Mar 26, 2026
22.43
22.48
22.37
22.38
21.70
84,800
Mar 25, 2026
22.54
22.55
22.50
22.52
21.84
2,273,100
Mar 24, 2026
22.40
22.47
22.40
22.44
21.76
48,000
Mar 23, 2026
22.42
22.53
22.39
22.47
21.79
40,800
Mar 20, 2026
22.51
22.51
22.35
22.36
21.68
55,200
Mar 19, 2026
22.47
22.58
22.45
22.57
21.89
47,200
Mar 18, 2026
22.59
22.60
22.51
22.53
21.85
289,800
Mar 17, 2026
22.57
22.63
22.57
22.60
21.91
145,300
Mar 16, 2026
22.56
22.57
22.51
22.56
21.88
80,800
Mar 13, 2026
22.56
22.58
22.44
22.46
21.78
14,500
Mar 12, 2026
22.57
22.57
22.49
22.49
21.81
113,100
Mar 11, 2026
22.70
22.70
22.60
22.61
21.93
53,500
Mar 10, 2026
22.74
22.80
22.70
22.72
22.03
26,900
Mar 9, 2026
22.55
22.80
22.55
22.80
22.11
117,700
Mar 6, 2026
22.69
22.75
22.66
22.68
21.99
80,500
Mar 5, 2026
22.78
22.80
22.74
22.78
22.09
155,700
Mar 4, 2026
22.77
22.87
22.77
22.85
22.16
72,100
Mar 3, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
22.71
22.85
22.71
22.83
22.13
219,200
Mar 2, 2026
22.96
22.97
22.90
22.95
22.16
77,200
Feb 27, 2026
23.06
23.06
22.99
23.03
22.24
79,300
Feb 26, 2026
22.94
23.02
22.94
23.02
22.23
198,500
Feb 25, 2026
22.96
23.02
22.95
22.98
22.19
64,200
Feb 24, 2026
23.02
23.02
22.96
22.96
22.17
56,700
Feb 23, 2026
23.00
23.02
22.98
22.99
22.20
95,800
Feb 20, 2026
22.99
23.00
22.96
23.00
22.21
73,300
Feb 19, 2026
22.96
23.00
22.94
22.99
22.20
36,100
Feb 18, 2026
22.96
22.99
22.96
22.96
22.17
135,100
Feb 17, 2026
22.98
23.00
22.95
22.98
22.19
60,800
Feb 13, 2026
22.97
22.98
22.94
22.94
22.15
76,200
Feb 12, 2026
22.90
22.92
22.88
22.92
22.13
43,400
Feb 11, 2026
22.88
22.88
22.85
22.87
22.08
36,300
Feb 10, 2026
22.90
22.94
22.87
22.89
22.10
31,200
Feb 9, 2026
22.81
22.87
22.81
22.85
22.06
54,000
Feb 6, 2026
22.81
22.86
22.79
22.86
22.07
49,700
Feb 5, 2026
22.83
22.87
22.77
22.84
22.05
105,700
Feb 4, 2026
22.78
22.78
22.74
22.76
21.98
24,900
Feb 3, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
22.80
22.80
22.73
22.79
22.01
49,700
Feb 2, 2026
22.91
22.93
22.88
22.92
22.03
40,800
Jan 30, 2026
22.87
22.91
22.87
22.91
22.02
60,000
Jan 29, 2026
22.90
22.91
22.85
22.90
22.01
51,100
Jan 28, 2026
22.89
22.95
22.87
22.89
22.00
36,500
Jan 27, 2026
22.90
22.92
22.90
22.91
22.02
28,800
Jan 26, 2026
22.93
22.94
22.89
22.92
22.03
37,200
Jan 23, 2026
22.87
22.91
22.86
22.91
22.02
34,600
Jan 22, 2026
22.85
22.90
22.85
22.88
21.99
102,200
Jan 21, 2026
22.80
22.88
22.76
22.87
21.98
50,900
Jan 20, 2026
22.86
22.86
22.77
22.78
21.90
77,000
Jan 16, 2026
22.89
22.89
22.85
22.87
21.98
42,700
Jan 15, 2026
22.90
22.94
22.86
22.87
21.98
48,700
Jan 14, 2026
22.88
22.91
22.86
22.88
21.99
39,200
Jan 13, 2026
22.88
22.88
22.84
22.87
21.98
57,100
Jan 12, 2026
22.86
22.87
22.81
22.87
21.98
46,900
Jan 9, 2026
22.83
22.88
22.83
22.88
21.99
27,000
Jan 8, 2026
22.81
22.82
22.78
22.79
21.91
35,500
Jan 7, 2026
22.90
22.91
22.83
22.83
21.94
53,200
Jan 6, 2026
22.81
22.85
22.78
22.85
21.96
40,100
Jan 5, 2026
22.80
22.84
22.78
22.84
21.95
45,900
Jan 2, 2026
22.77
22.80
22.76
22.78
21.90
116,000
Dec 31, 2025
22.79
22.83
22.77
22.77
21.89
16,800
Dec 30, 2025
22.80
22.85
22.80
22.85
21.96
40,000
Dec 29, 2025
22.83
22.84
22.81
22.84
21.95
59,600
Dec 26, 2025
22.80
22.85
22.80
22.83
21.94
38,500
Dec 24, 2025
22.77
22.84
22.77
22.80
21.92
25,500
Dec 23, 2025
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
22.74
22.78
22.70
22.78
21.90
40,200
Dec 22, 2025
22.84
22.86
22.81
22.84
21.86
72,400
Dec 19, 2025
22.82
22.89
22.82
22.84
21.86
52,800
Dec 18, 2025
22.86
22.91
22.85
22.85
21.87
54,300
Dec 17, 2025
22.89
22.89
22.79
22.85
21.87
22,300
Dec 16, 2025
22.80
22.84
22.78
22.83
21.85
48,800
Dec 15, 2025
22.80
22.83
22.77
22.80
21.82
41,300
Dec 12, 2025
22.78
22.84
22.75
22.78
21.80
45,400
Dec 11, 2025
22.86
22.89
22.77
22.84
21.86
42,800
Dec 10, 2025
22.74
22.86
22.74
22.86
21.88
28,800
Dec 9, 2025
22.80
22.82
22.75
22.80
21.82
38,300
Dec 8, 2025
22.82
22.83
22.77
22.79
21.81
52,200
Dec 5, 2025
22.86
22.89
22.82
22.83
21.85
61,600
Dec 4, 2025
22.84
22.86
22.82
22.85
21.87
52,500
Dec 3, 2025
22.85
22.89
22.83
22.85
21.87
54,000
Dec 2, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
22.79
22.84
22.79
22.83
21.85
43,800
Dec 1, 2025
22.95
22.95
22.87
22.89
21.81
27,400
Nov 28, 2025
22.97
22.99
22.95
22.98
21.89
33,000
Nov 26, 2025
22.94
23.00
22.92
22.95
21.87
36,700
Nov 25, 2025
22.92
22.98
22.88
22.94
21.86
28,300
Nov 24, 2025
22.87
22.92
22.86
22.86
21.78
44,200
Nov 21, 2025
22.85
22.88
22.80
22.88
21.80
25,400
Nov 20, 2025
22.82
22.83
22.77
22.80
21.72
36,900
Nov 19, 2025
22.83
22.83
22.72
22.72
21.65
44,200
Nov 18, 2025
22.73
22.81
22.73
22.77
21.70
44,600
Nov 17, 2025
22.81
22.81
22.76
22.77
21.69
33,400
Nov 14, 2025
22.84
22.84
22.77
22.79
21.71
34,000
Nov 13, 2025
22.82
22.85
22.78
22.78
21.70
31,400
Nov 12, 2025
22.91
22.94
22.86
22.86
21.78
54,400
Nov 11, 2025
22.86
22.93
22.86
22.90
21.82
30,800
Nov 10, 2025
22.81
22.84
22.81
22.84
21.76
46,200
Nov 7, 2025
22.79
22.82
22.78
22.82
21.74
41,100
Nov 6, 2025
22.79
22.83
22.78
22.83
21.75
265,600
Nov 5, 2025
22.79
22.85
22.73
22.76
21.69
62,400
Nov 4, 2025
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
22.75
22.82
22.74
22.80
21.72
48,400
Nov 3, 2025
22.92
22.92
22.86
22.86
21.68
31,700
Oct 31, 2025
22.97
22.98
22.92
22.96
21.78
24,100
