iShares Yield Optimized Bond ETF (BYLD)

BYLD
🏛️ États-Unis →
22.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 22.45 22.49 22.42 22.43 0.0M
2023-12-28 22.50 22.54 22.43 22.50 0.1M
2023-12-27 22.44 22.55 22.44 22.54 0.1M
2023-12-26 22.33 22.46 22.33 22.41 0.1M
2023-12-22 22.39 22.43 22.36 22.38 0.2M
2023-12-21 22.57 22.57 22.44 22.47 0.0M
2023-12-20 22.46 22.48 22.43 22.46 0.1M
2023-12-19 22.46 22.46 22.41 22.41 0.0M
2023-12-18 22.38 22.39 22.34 22.38 0.0M
2023-12-15 22.40 22.43 22.37 22.41 0.1M
2023-12-14 22.43 22.47 22.40 22.41 0.1M
2023-12-13 22.06 22.32 22.05 22.31 0.0M
2023-12-12 21.99 22.05 21.94 22.04 0.0M
2023-12-11 21.99 21.99 21.93 21.97 0.0M
2023-12-08 22.00 22.01 21.96 22.01 0.0M
2023-12-07 22.06 22.10 22.02 22.03 0.0M
2023-12-06 22.03 22.08 22.02 22.03 0.1M
2023-12-05 21.97 22.01 21.95 22.00 0.1M
2023-12-04 21.95 21.95 21.88 21.91 0.0M
2023-12-01 21.87 22.10 21.87 22.01 0.1M
2023-11-30 21.94 21.94 21.87 21.90 0.0M
2023-11-29 21.95 22.00 21.92 21.97 0.1M
2023-11-28 21.77 21.85 21.75 21.85 0.0M
2023-11-27 21.69 21.78 21.68 21.77 0.0M
2023-11-24 21.73 21.73 21.69 21.70 0.0M
2023-11-22 21.75 21.75 21.71 21.75 0.0M
2023-11-21 21.66 21.70 21.65 21.69 0.0M
2023-11-20 21.61 21.69 21.61 21.69 0.0M
2023-11-17 21.64 21.65 21.61 21.64 0.1M
2023-11-16 21.59 21.62 21.58 21.60 0.0M
2023-11-15 21.56 21.56 21.49 21.50 0.0M
2023-11-14 21.56 21.62 21.56 21.61 0.0M
2023-11-13 21.32 21.37 21.32 21.36 0.0M
2023-11-10 21.41 21.41 21.37 21.38 0.3M
2023-11-09 21.42 21.44 21.34 21.34 0.0M
2023-11-08 21.44 21.51 21.44 21.48 0.0M
2023-11-07 21.36 21.45 21.36 21.43 0.4M
2023-11-06 21.41 21.41 21.33 21.35 0.0M
2023-11-03 21.49 21.51 21.42 21.42 0.0M
2023-11-02 21.28 21.33 21.28 21.29 0.1M
2023-11-01 21.10 21.25 21.10 21.23 0.0M
2023-10-31 21.06 21.12 21.06 21.07 0.1M
2023-10-30 21.05 21.11 21.04 21.09 0.0M
2023-10-27 21.12 21.12 21.04 21.08 0.3M
2023-10-26 21.04 21.10 21.04 21.09 0.0M
2023-10-25 21.06 21.06 20.98 21.01 0.0M
2023-10-24 21.08 21.11 21.05 21.11 0.1M
2023-10-23 20.92 21.07 20.92 21.02 0.0M
2023-10-20 20.96 21.01 20.96 21.00 0.0M
2023-10-19 20.97 21.00 20.90 20.91 0.0M
2023-10-18 21.02 21.06 20.97 21.03 0.0M
2023-10-17 21.06 21.10 21.04 21.06 0.0M
2023-10-16 21.16 21.20 21.14 21.14 0.0M
2023-10-13 21.24 21.25 21.20 21.23 0.0M
2023-10-12 21.29 21.29 21.17 21.18 0.0M
2023-10-11 21.24 21.34 21.24 21.32 0.0M
2023-10-10 21.21 21.29 21.20 21.25 0.0M
2023-10-09 21.14 21.25 21.14 21.24 0.0M
2023-10-06 21.02 21.16 21.00 21.11 0.0M
2023-10-05 21.12 21.13 21.11 21.12 0.0M
2023-10-04 21.05 21.15 21.03 21.10 0.0M
2023-10-03 21.13 21.13 20.96 21.01 0.0M
2023-10-02 21.32 21.32 21.25 21.25 0.1M
2023-09-29 21.47 21.47 21.37 21.37 0.0M
2023-09-28 21.27 21.40 21.27 21.40 0.0M
2023-09-27 21.43 21.43 21.31 21.33 0.0M
2023-09-26 21.45 21.45 21.38 21.39 0.0M
2023-09-25 21.46 21.49 21.45 21.45 0.0M
2023-09-22 21.50 21.57 21.50 21.55 0.0M
2023-09-21 21.49 21.51 21.47 21.47 0.0M
2023-09-20 21.68 21.68 21.61 21.61 0.0M
2023-09-19 21.61 21.63 21.60 21.61 0.0M
2023-09-18 21.60 21.65 21.60 21.65 0.0M
2023-09-15 21.64 21.65 21.62 21.64 0.0M
2023-09-14 21.67 21.70 21.66 21.66 0.0M
2023-09-13 21.66 21.69 21.66 21.68 0.0M
2023-09-12 21.65 21.65 21.63 21.65 0.0M
2023-09-11 21.66 21.66 21.63 21.65 0.0M
2023-09-08 21.70 21.71 21.66 21.67 0.0M
2023-09-07 21.58 21.65 21.58 21.64 0.0M
2023-09-06 21.61 21.61 21.55 21.59 0.0M
2023-09-05 21.66 21.66 21.61 21.61 0.0M
2023-09-01 21.88 21.88 21.77 21.80 0.0M
2023-08-31 21.86 21.88 21.85 21.86 0.0M
2023-08-30 21.83 21.87 21.83 21.84 0.0M
2023-08-29 21.73 21.85 21.73 21.85 0.1M
2023-08-28 21.71 21.73 21.71 21.73 0.0M
2023-08-25 21.67 21.70 21.62 21.69 0.0M
2023-08-24 21.69 21.71 21.66 21.66 0.0M
2023-08-23 21.63 21.73 21.63 21.73 0.0M
2023-08-22 21.52 21.57 21.52 21.54 0.0M
2023-08-21 21.55 21.55 21.51 21.52 0.0M
2023-08-18 21.60 21.62 21.57 21.59 0.2M
2023-08-17 21.59 21.59 21.53 21.56 0.0M
2023-08-16 21.67 21.67 21.58 21.58 0.0M
2023-08-15 21.67 21.67 21.65 21.66 0.0M
2023-08-14 21.71 21.72 21.68 21.71 0.0M
2023-08-11 21.73 21.76 21.71 21.73 0.0M
2023-08-10 21.89 21.89 21.77 21.77 0.0M
2023-08-09 21.82 21.84 21.82 21.83 0.0M
2023-08-08 21.80 21.83 21.79 21.82 0.0M
2023-08-07 21.77 21.79 21.75 21.77 0.0M
2023-08-04 21.69 21.81 21.69 21.79 0.0M
2023-08-03 21.66 21.67 21.63 21.65 0.0M
2023-08-02 21.74 21.75 21.71 21.73 0.0M
2023-08-01 21.95 21.95 21.90 21.90 0.0M
2023-07-31 21.97 22.03 21.97 22.01 0.0M
2023-07-28 21.94 21.97 21.93 21.97 0.0M
2023-07-27 22.02 22.02 21.86 21.86 0.0M
2023-07-26 21.93 22.02 21.93 22.00 0.0M
2023-07-25 22.00 22.00 21.93 21.95 0.2M
2023-07-24 22.00 22.02 21.98 21.99 0.0M
2023-07-21 21.96 22.00 21.96 21.98 0.0M
2023-07-20 21.95 21.96 21.91 21.93 0.0M
2023-07-19 22.04 22.04 22.03 22.04 0.0M
2023-07-18 22.01 22.02 21.99 22.00 0.0M
2023-07-17 21.93 21.97 21.93 21.97 0.1M
2023-07-14 22.02 22.02 21.93 21.93 0.0M
2023-07-13 21.98 22.04 21.98 22.04 0.1M
2023-07-12 21.85 21.93 21.85 21.91 0.0M
2023-07-11 21.74 21.77 21.74 21.77 0.0M
2023-07-10 21.67 21.72 21.65 21.69 0.0M
2023-07-07 21.66 21.69 21.65 21.65 0.0M
2023-07-06 21.63 21.65 21.55 21.62 0.0M
2023-07-05 21.81 21.82 21.75 21.76 0.0M
2023-07-03 21.96 21.97 21.92 21.92 0.0M
2023-06-30 21.90 21.95 21.90 21.94 0.0M
2023-06-29 21.90 21.90 21.84 21.87 0.0M
2023-06-28 21.98 21.98 21.90 21.96 0.0M
2023-06-27 21.94 21.94 21.88 21.89 0.0M
2023-06-26 21.92 21.92 21.89 21.91 0.0M
2023-06-23 21.86 21.90 21.85 21.87 0.0M
2023-06-22 21.86 21.89 21.84 21.84 0.0M
2023-06-21 21.87 21.92 21.86 21.91 0.0M
2023-06-20 21.90 21.93 21.90 21.92 0.0M
2023-06-16 21.92 21.92 21.88 21.90 0.0M
2023-06-15 21.89 21.94 21.89 21.94 0.0M
2023-06-14 21.83 21.87 21.77 21.84 0.0M
2023-06-13 21.84 21.87 21.80 21.81 0.0M
2023-06-12 21.84 21.86 21.80 21.86 0.0M
2023-06-09 21.81 21.85 21.81 21.83 0.0M
2023-06-08 21.79 21.85 21.79 21.85 0.0M
2023-06-07 21.85 21.91 21.75 21.75 0.0M
2023-06-06 21.81 21.85 21.81 21.85 0.0M
2023-06-05 21.80 21.89 21.80 21.82 0.0M
2023-06-02 21.87 21.87 21.83 21.84 0.0M
2023-06-01 21.92 21.94 21.89 21.94 0.1M
2023-05-31 21.78 21.88 21.78 21.87 0.1M
2023-05-30 21.77 21.85 21.77 21.85 0.1M
2023-05-26 21.69 21.76 21.67 21.76 0.1M
2023-05-25 21.76 21.77 21.69 21.72 0.1M
2023-05-24 21.81 21.81 21.71 21.71 0.1M
2023-05-23 21.80 21.83 21.80 21.82 0.0M
2023-05-22 21.84 21.86 21.82 21.84 0.0M
2023-05-19 21.82 21.86 21.81 21.82 0.0M
2023-05-18 21.83 21.85 21.81 21.82 0.1M
2023-05-17 21.93 21.93 21.87 21.88 0.0M
2023-05-16 21.90 21.90 21.87 21.87 0.0M
2023-05-15 21.90 21.94 21.85 21.88 0.1M
2023-05-12 22.02 22.03 21.96 21.96 0.0M
2023-05-11 22.06 22.06 22.02 22.03 0.0M
2023-05-10 22.01 22.01 21.99 22.01 0.0M
2023-05-09 21.90 21.93 21.90 21.91 0.0M
2023-05-08 21.97 21.97 21.93 21.94 0.0M
2023-05-05 21.98 22.00 21.98 21.99 0.0M
2023-05-04 22.00 22.03 21.97 21.99 0.0M
2023-05-03 21.99 22.03 21.98 22.01 0.0M
2023-05-02 21.91 22.00 21.91 21.97 0.0M
2023-05-01 22.02 22.05 21.96 21.97 0.0M
2023-04-28 22.08 22.08 22.04 22.07 0.0M
2023-04-27 22.03 22.03 21.99 22.02 0.0M
2023-04-26 22.07 22.07 21.97 21.99 0.0M
2023-04-25 22.06 22.08 22.02 22.02 0.0M
2023-04-24 21.95 22.02 21.95 22.00 0.0M
2023-04-21 21.95 21.97 21.93 21.95 0.0M
2023-04-20 21.97 21.98 21.94 21.95 0.0M
2023-04-19 21.90 21.93 21.90 21.90 0.0M
2023-04-18 21.96 21.99 21.96 21.96 0.0M
2023-04-17 21.97 21.99 21.93 21.93 0.0M
2023-04-14 22.00 22.03 21.99 21.99 0.0M
2023-04-13 22.08 22.11 22.07 22.07 0.0M
2023-04-12 22.08 22.08 21.99 22.03 0.0M
2023-04-11 21.99 22.05 21.95 22.03 0.0M
2023-04-10 21.99 21.99 21.93 21.97 0.0M
2023-04-06 22.03 22.08 22.03 22.05 0.0M
2023-04-05 22.06 22.08 22.03 22.04 0.0M
2023-04-04 22.03 22.08 22.01 22.04 0.0M
2023-04-03 22.02 22.12 22.02 22.10 0.0M
2023-03-31 21.95 22.06 21.95 22.04 0.0M
2023-03-30 21.94 21.96 21.91 21.95 0.0M
2023-03-29 21.85 21.90 21.85 21.90 0.0M
2023-03-28 21.81 21.83 21.80 21.81 0.0M
2023-03-27 21.87 21.91 21.85 21.86 0.0M
2023-03-24 21.94 21.99 21.90 21.93 0.0M
2023-03-23 21.92 22.00 21.92 21.95 0.0M
2023-03-22 21.81 21.98 21.81 21.93 0.0M
2023-03-21 21.79 21.86 21.79 21.84 0.0M
2023-03-20 21.80 21.81 21.74 21.76 0.0M
2023-03-17 21.80 21.83 21.78 21.78 0.0M
2023-03-16 21.63 21.81 21.63 21.78 0.0M
2023-03-15 21.77 21.78 21.72 21.75 0.0M
2023-03-14 21.74 21.77 21.72 21.73 0.0M
2023-03-13 21.77 21.89 21.74 21.74 0.0M
2023-03-10 21.67 21.73 21.67 21.68 0.0M
2023-03-09 21.68 21.70 21.61 21.63 0.0M
2023-03-08 21.70 21.70 21.60 21.61 0.0M
2023-03-07 21.72 21.75 21.63 21.63 0.0M
2023-03-06 21.76 21.79 21.71 21.71 0.1M
2023-03-03 21.71 21.75 21.67 21.75 0.1M
2023-03-02 21.56 21.64 21.56 21.64 0.0M
2023-03-01 21.74 21.77 21.70 21.71 0.0M
2023-02-28 21.75 21.79 21.75 21.77 0.0M
2023-02-27 21.79 21.85 21.76 21.80 0.0M
2023-02-24 21.74 21.75 21.71 21.72 0.0M
2023-02-23 21.78 21.83 21.77 21.83 0.0M
2023-02-22 21.74 21.82 21.73 21.74 0.0M
2023-02-21 21.73 21.73 21.65 21.66 0.0M
2023-02-17 21.80 21.84 21.78 21.84 0.0M
2023-02-16 21.80 21.89 21.77 21.81 0.1M
2023-02-15 21.83 21.87 21.83 21.85 0.0M
2023-02-14 21.89 21.92 21.87 21.89 0.0M
2023-02-13 21.89 21.95 21.89 21.93 0.0M
2023-02-10 21.94 21.96 21.89 21.89 0.0M
2023-02-09 22.06 22.06 21.94 21.94 0.0M
2023-02-08 22.02 22.06 22.02 22.05 0.0M
2023-02-07 22.00 22.06 22.00 22.06 0.0M
2023-02-06 22.04 22.06 22.02 22.03 0.0M
2023-02-03 22.18 22.20 22.14 22.14 0.0M
2023-02-02 22.32 22.32 22.27 22.28 0.0M
2023-02-01 22.22 22.33 22.18 22.30 0.0M
2023-01-31 22.11 22.16 22.11 22.15 0.0M
2023-01-30 22.10 22.14 22.07 22.07 0.0M
2023-01-27 22.13 22.18 22.13 22.16 0.0M
2023-01-26 22.20 22.20 22.14 22.18 0.0M
2023-01-25 22.16 22.18 22.14 22.18 0.0M
2023-01-24 22.15 22.19 22.15 22.17 0.0M
2023-01-23 22.11 22.15 22.11 22.12 0.1M
2023-01-20 22.14 22.15 22.09 22.14 0.0M
2023-01-19 22.14 22.19 22.13 22.14 0.0M
2023-01-18 22.22 22.24 22.21 22.21 0.0M
2023-01-17 22.09 22.15 22.09 22.11 0.0M
2023-01-13 22.12 22.16 22.11 22.12 0.0M
2023-01-12 22.08 22.14 22.07 22.13 0.0M
2023-01-11 22.00 22.05 22.00 22.05 0.0M
2023-01-10 21.97 21.98 21.94 21.97 0.0M
2023-01-09 21.96 22.03 21.96 21.98 0.0M
2023-01-06 21.84 21.99 21.84 21.98 0.0M
2023-01-05 21.76 21.79 21.74 21.78 0.0M
2023-01-04 21.79 21.84 21.78 21.84 0.0M
2023-01-03 21.80 21.80 21.70 21.70 0.0M