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
2024-12-31 22.20 22.23 22.11 22.17 0.1M
2024-12-30 22.15 22.23 22.15 22.19 0.1M
2024-12-27 22.13 22.19 22.11 22.13 0.0M
2024-12-26 22.10 22.20 22.10 22.17 0.1M
2024-12-24 22.09 22.18 22.09 22.17 0.1M
2024-12-23 22.16 22.19 22.12 22.15 0.2M
2024-12-20 22.17 22.24 22.14 22.19 0.1M
2024-12-19 22.24 22.25 22.18 22.20 0.0M
2024-12-18 22.42 22.44 22.25 22.25 0.0M
2024-12-17 22.42 22.44 22.42 22.43 0.0M
2024-12-16 22.42 22.45 22.42 22.44 0.1M
2024-12-13 22.50 22.50 22.41 22.42 0.1M
2024-12-12 22.55 22.59 22.49 22.49 0.0M
2024-12-11 22.63 22.64 22.55 22.58 0.0M
2024-12-10 22.56 22.60 22.56 22.59 0.0M
2024-12-09 22.61 22.63 22.59 22.60 0.0M
2024-12-06 22.64 22.67 22.60 22.64 0.1M
2024-12-05 22.58 22.63 22.55 22.58 0.1M
2024-12-04 22.50 22.59 22.50 22.58 0.0M
2024-12-03 22.61 22.61 22.53 22.54 0.0M
2024-12-02 22.62 22.68 22.60 22.66 0.1M
2024-11-29 22.64 22.68 22.62 22.65 0.0M
2024-11-27 22.55 22.60 22.55 22.57 0.0M
2024-11-26 22.52 22.55 22.47 22.52 0.1M
2024-11-25 22.53 22.60 22.53 22.57 0.1M
2024-11-22 22.45 22.46 22.40 22.43 0.0M
2024-11-21 22.42 22.47 22.41 22.43 0.1M
2024-11-20 22.39 22.46 22.39 22.42 0.0M
2024-11-19 22.43 22.46 22.41 22.44 0.0M
2024-11-18 22.34 22.42 22.34 22.40 0.0M
2024-11-15 22.33 22.40 22.31 22.36 0.0M
2024-11-14 22.41 22.43 22.37 22.39 0.1M
2024-11-13 22.47 22.50 22.36 22.38 0.0M
2024-11-12 22.47 22.50 22.39 22.41 0.0M
2024-11-11 22.54 22.56 22.49 22.54 0.6M
2024-11-08 22.52 22.57 22.51 22.56 0.0M
2024-11-07 22.40 22.51 22.40 22.48 0.1M
2024-11-06 22.37 22.41 22.33 22.39 0.1M
2024-11-05 22.40 22.51 22.37 22.48 0.0M
2024-11-04 22.42 22.42 22.35 22.40 0.1M
2024-11-01 22.52 22.52 22.40 22.42 0.0M
2024-10-31 22.48 22.51 22.45 22.47 0.0M
2024-10-30 22.56 22.56 22.49 22.51 0.1M
2024-10-29 22.46 22.52 22.43 22.51 0.1M
2024-10-28 22.48 22.51 22.46 22.50 0.1M
2024-10-25 22.55 22.57 22.48 22.50 0.0M
2024-10-24 22.49 22.54 22.47 22.50 0.0M
2024-10-23 22.51 22.51 22.43 22.47 0.1M
2024-10-22 22.56 22.56 22.49 22.51 0.0M
2024-10-21 22.63 22.63 22.51 22.51 0.1M
2024-10-18 22.66 22.67 22.64 22.65 0.0M
2024-10-17 22.71 22.71 22.63 22.67 0.1M
2024-10-16 22.73 22.75 22.69 22.74 0.1M
2024-10-15 22.70 22.71 22.67 22.69 0.1M
2024-10-14 22.60 22.66 22.58 22.61 0.0M
2024-10-11 22.58 22.65 22.58 22.62 0.0M
2024-10-10 22.60 22.62 22.56 22.62 0.0M
2024-10-09 22.59 22.64 22.59 22.61 0.0M
2024-10-08 22.58 22.64 22.57 22.63 0.1M
2024-10-07 22.63 22.65 22.60 22.62 0.1M
2024-10-04 22.70 22.71 22.65 22.70 0.1M
2024-10-03 22.76 22.79 22.72 22.74 0.0M
2024-10-02 22.78 22.83 22.74 22.79 0.2M
2024-10-01 22.95 22.97 22.92 22.96 0.0M
2024-09-30 22.88 22.95 22.88 22.92 0.1M
2024-09-27 22.92 22.94 22.89 22.89 0.0M
2024-09-26 22.89 22.90 22.83 22.88 0.1M
2024-09-25 22.88 22.89 22.85 22.85 0.1M
2024-09-24 22.86 22.92 22.83 22.90 0.0M
2024-09-23 22.84 22.91 22.83 22.86 0.1M
2024-09-20 22.87 22.92 22.84 22.91 0.0M
2024-09-19 22.88 22.92 22.86 22.91 0.1M
2024-09-18 22.88 22.95 22.85 22.87 0.0M
2024-09-17 22.94 22.95 22.83 22.91 0.1M
2024-09-16 22.86 22.92 22.86 22.91 0.0M
2024-09-13 22.84 22.86 22.80 22.84 0.0M
2024-09-12 22.79 22.81 22.74 22.78 0.1M
2024-09-11 22.74 22.79 22.73 22.78 0.1M
2024-09-10 22.71 22.77 22.71 22.76 0.1M
2024-09-09 22.79 22.79 22.69 22.74 0.1M
2024-09-06 22.73 22.76 22.69 22.70 0.1M
2024-09-05 22.70 22.73 22.65 22.72 0.0M
2024-09-04 22.58 22.67 22.58 22.62 0.1M
2024-09-03 22.71 22.71 22.65 22.68 0.1M
2024-08-30 22.73 22.73 22.63 22.67 0.1M
2024-08-29 22.70 22.70 22.64 22.67 0.2M
2024-08-28 22.74 22.74 22.67 22.69 0.0M
2024-08-27 22.72 22.76 22.66 22.70 0.1M
2024-08-26 22.72 22.76 22.69 22.72 0.1M
2024-08-23 22.68 22.75 22.66 22.75 0.0M
2024-08-22 22.66 22.67 22.60 22.61 0.0M
2024-08-21 22.69 22.73 22.65 22.72 0.1M
2024-08-20 22.66 22.71 22.63 22.66 0.0M
2024-08-19 22.58 22.64 22.58 22.64 0.1M
2024-08-16 22.52 22.61 22.52 22.61 0.0M
2024-08-15 22.55 22.56 22.47 22.55 0.0M
2024-08-14 22.56 22.59 22.52 22.57 0.1M
2024-08-13 22.43 22.53 22.43 22.53 0.1M
2024-08-12 22.37 22.44 22.36 22.36 0.0M
2024-08-09 22.40 22.40 22.36 22.40 0.1M
2024-08-08 22.31 22.38 22.28 22.33 0.1M
2024-08-07 22.37 22.38 22.29 22.35 0.1M
2024-08-06 22.40 22.40 22.34 22.34 0.1M
2024-08-05 22.35 22.42 22.32 22.42 0.0M
2024-08-02 22.48 22.50 22.40 22.50 0.1M
2024-08-01 22.50 22.52 22.44 22.52 0.0M
2024-07-31 22.42 22.45 22.39 22.45 0.1M
2024-07-30 22.34 22.41 22.32 22.37 0.1M
2024-07-29 22.37 22.38 22.33 22.37 0.0M
2024-07-26 22.32 22.33 22.29 22.31 0.0M
2024-07-25 22.25 22.28 22.23 22.23 0.0M
2024-07-24 22.33 22.33 22.21 22.22 0.1M
2024-07-23 22.32 22.33 22.29 22.30 0.1M
2024-07-22 22.29 22.34 22.27 22.30 0.0M
2024-07-19 22.41 22.41 22.26 22.28 0.0M
2024-07-18 22.35 22.36 22.29 22.36 0.1M
2024-07-17 22.34 22.38 22.30 22.37 0.1M
2024-07-16 22.32 22.38 22.31 22.38 0.0M
2024-07-15 22.32 22.32 22.28 22.30 0.0M
2024-07-12 22.31 22.34 22.29 22.34 0.1M
2024-07-11 22.30 22.31 22.27 22.31 0.1M
2024-07-10 22.19 22.22 22.17 22.22 0.1M
2024-07-09 22.17 22.18 22.09 22.15 0.1M
2024-07-08 22.22 22.22 22.16 22.18 0.1M
2024-07-05 22.17 22.20 22.15 22.20 0.0M
2024-07-03 22.09 22.15 22.06 22.15 0.0M
2024-07-02 22.05 22.05 21.98 22.01 0.1M
2024-07-01 22.09 22.12 22.04 22.09 0.5M
2024-06-28 22.25 22.25 22.13 22.18 0.2M
2024-06-27 22.21 22.23 22.20 22.23 0.1M
2024-06-26 22.20 22.21 22.17 22.19 0.0M
2024-06-25 22.25 22.27 22.23 22.27 0.0M
2024-06-24 22.23 22.27 22.23 22.25 0.0M
2024-06-21 22.26 22.26 22.21 22.25 0.0M
2024-06-20 22.20 22.25 22.18 22.25 0.1M
2024-06-18 22.24 22.29 22.24 22.29 0.0M
2024-06-17 22.19 22.22 22.14 22.22 0.1M
2024-06-14 22.25 22.25 22.22 22.23 0.0M
2024-06-13 22.26 22.28 22.22 22.27 0.0M
2024-06-12 22.25 22.28 22.20 22.21 0.0M
2024-06-11 22.07 22.14 22.06 22.13 0.1M
2024-06-10 22.05 22.08 22.04 22.07 0.0M
2024-06-07 22.10 22.13 22.02 22.09 0.3M
2024-06-06 22.16 22.20 22.16 22.17 0.0M
2024-06-05 22.18 22.22 22.13 22.22 0.1M
2024-06-04 22.18 22.18 22.13 22.18 0.0M
2024-06-03 22.25 22.25 22.17 22.23 0.0M
2024-05-31 22.14 22.19 22.12 22.19 0.1M
2024-05-30 22.06 22.10 22.05 22.10 0.1M
2024-05-29 22.04 22.04 21.98 22.01 0.1M
2024-05-28 22.18 22.18 22.05 22.06 0.0M
2024-05-24 22.12 22.15 22.10 22.14 0.1M
2024-05-23 22.16 22.18 22.10 22.12 0.0M
2024-05-22 22.15 22.19 22.15 22.19 0.0M
2024-05-21 22.23 22.23 22.20 22.21 0.0M
2024-05-20 22.16 22.21 22.16 22.20 0.1M
2024-05-17 22.17 22.22 22.17 22.20 0.5M
2024-05-16 22.25 22.26 22.22 22.23 0.0M
2024-05-15 22.23 22.29 22.21 22.29 0.0M
2024-05-14 22.09 22.13 22.09 22.13 0.0M
2024-05-13 22.13 22.13 22.08 22.13 0.0M
2024-05-10 22.10 22.10 22.06 22.07 0.0M
2024-05-09 22.07 22.13 22.07 22.11 0.0M
2024-05-08 22.10 22.11 22.07 22.09 0.1M
2024-05-07 22.16 22.16 22.11 22.11 0.0M
2024-05-06 22.14 22.14 22.08 22.08 0.1M
2024-05-03 22.04 22.09 22.03 22.09 0.1M
2024-05-02 21.88 21.99 21.87 21.97 0.0M
2024-05-01 21.90 22.03 21.90 21.91 0.0M
2024-04-30 21.94 21.94 21.88 21.89 0.1M
2024-04-29 21.95 22.00 21.95 22.00 0.0M
2024-04-26 21.93 21.95 21.92 21.94 0.1M
2024-04-25 21.80 21.89 21.80 21.89 0.0M
2024-04-24 21.93 21.93 21.87 21.91 0.0M
2024-04-23 21.90 21.99 21.90 21.95 0.2M
2024-04-22 21.90 21.93 21.88 21.93 0.0M
2024-04-19 21.90 21.90 21.86 21.88 0.0M
2024-04-18 21.99 21.99 21.83 21.84 0.1M
2024-04-17 21.85 21.91 21.84 21.91 0.1M
2024-04-16 21.82 21.84 21.77 21.80 0.1M
2024-04-15 21.95 21.95 21.83 21.85 0.0M
2024-04-12 21.99 22.02 21.99 22.00 0.0M
2024-04-11 22.04 22.04 21.94 21.96 0.1M
2024-04-10 22.14 22.14 21.96 21.99 0.1M
2024-04-09 22.15 22.24 22.15 22.24 0.0M
2024-04-08 22.17 22.19 22.10 22.19 0.1M
2024-04-05 22.14 22.17 22.12 22.13 0.1M
2024-04-04 22.18 22.22 22.15 22.18 0.0M
2024-04-03 22.10 22.17 22.07 22.17 0.0M
2024-04-02 22.11 22.15 22.06 22.15 0.0M
2024-04-01 22.31 22.33 22.23 22.25 0.0M
2024-03-28 22.39 22.41 22.36 22.36 0.0M
2024-03-27 22.34 22.39 22.31 22.38 0.0M
2024-03-26 22.32 22.33 22.28 22.30 0.0M
2024-03-25 22.43 22.43 22.30 22.32 0.0M
2024-03-22 22.33 22.37 22.33 22.36 0.1M
2024-03-21 22.34 22.34 22.30 22.31 0.1M
2024-03-20 22.31 22.31 22.23 22.30 0.0M
2024-03-19 22.19 22.26 22.19 22.26 0.1M
2024-03-18 22.23 22.23 22.17 22.19 0.0M
2024-03-15 22.20 22.21 22.18 22.19 0.0M
2024-03-14 22.22 22.23 22.18 22.19 0.0M
2024-03-13 22.28 22.32 22.28 22.31 0.0M
2024-03-12 22.31 22.33 22.29 22.31 0.1M
2024-03-11 22.35 22.35 22.31 22.35 0.0M
2024-03-08 22.37 22.39 22.33 22.34 0.0M
2024-03-07 22.35 22.38 22.29 22.33 0.1M
2024-03-06 22.32 22.33 22.27 22.27 0.1M
2024-03-05 22.27 22.27 22.21 22.26 0.1M
2024-03-04 22.22 22.22 22.16 22.21 0.1M
2024-03-01 22.23 22.31 22.16 22.31 0.0M
2024-02-29 22.23 22.26 22.19 22.21 0.0M
2024-02-28 22.13 22.20 22.13 22.19 0.1M
2024-02-27 22.21 22.21 22.16 22.18 0.0M
2024-02-26 22.25 22.25 22.15 22.19 0.1M
2024-02-23 22.20 22.25 22.18 22.22 0.1M
2024-02-22 22.21 22.21 22.15 22.16 0.1M
2024-02-21 22.23 22.23 22.11 22.13 0.0M
2024-02-20 22.21 22.21 22.13 22.17 0.1M
2024-02-16 22.12 22.15 22.10 22.13 0.0M
2024-02-15 22.20 22.20 22.15 22.19 0.0M
2024-02-14 22.08 22.14 22.07 22.14 0.0M
2024-02-13 22.10 22.10 22.04 22.05 0.1M
2024-02-12 22.20 22.23 22.15 22.20 0.3M
2024-02-09 22.21 22.23 22.17 22.21 0.1M
2024-02-08 22.25 22.25 22.19 22.20 0.1M
2024-02-07 22.25 22.29 22.21 22.25 0.1M
2024-02-06 22.19 22.29 22.19 22.28 0.1M
2024-02-05 22.27 22.27 22.16 22.24 0.0M
2024-02-02 22.32 22.37 22.26 22.37 0.0M
2024-02-01 22.49 22.56 22.47 22.52 0.1M
2024-01-31 22.41 22.47 22.37 22.40 0.0M
2024-01-30 22.41 22.41 22.33 22.40 0.1M
2024-01-29 22.43 22.43 22.32 22.37 0.0M
2024-01-26 22.36 22.36 22.28 22.31 0.1M
2024-01-25 22.26 22.32 22.26 22.32 0.1M
2024-01-24 22.28 22.31 22.21 22.21 0.1M
2024-01-23 22.31 22.31 22.21 22.27 0.1M
2024-01-22 22.31 22.31 22.26 22.29 0.1M
2024-01-19 22.28 22.29 22.18 22.26 0.2M
2024-01-18 22.29 22.30 22.21 22.30 0.1M
2024-01-17 22.25 22.26 22.21 22.26 0.2M
2024-01-16 22.38 22.38 22.28 22.30 0.1M
2024-01-12 22.45 22.47 22.41 22.46 0.2M
2024-01-11 22.33 22.41 22.29 22.39 0.1M
2024-01-10 22.29 22.34 22.29 22.31 0.0M
2024-01-09 22.23 22.29 22.23 22.28 0.0M
2024-01-08 22.21 22.29 22.20 22.27 0.0M
2024-01-05 22.22 22.30 22.18 22.19 0.1M
2024-01-04 22.21 22.25 22.20 22.23 0.1M
2024-01-03 22.23 22.31 22.20 22.29 0.0M
2024-01-02 22.35 22.38 22.31 22.31 0.0M