Yield Optimized Bond Ishares ETF (NY: BYLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.04	22.09	22.02	22.09	60,327	+0.09(+0.41%)
May 30, 2024	21.96	22.00	21.95	22.00	60,116	+0.09(+0.41%)
May 29, 2024	21.94	21.94	21.88	21.91	51,940	-0.05(-0.23%)
May 28, 2024	22.08	22.08	21.95	21.96	39,085	-0.08(-0.36%)
May 24, 2024	22.02	22.05	22.00	22.04	58,347	+0.03(+0.12%)
May 23, 2024	22.06	22.08	22.00	22.01	29,103	-0.07(-0.34%)
May 22, 2024	22.05	22.09	22.05	22.09	19,185	-0.02(-0.09%)
May 21, 2024	22.13	22.13	22.10	22.11	26,879	+0.01(+0.04%)
May 20, 2024	22.06	22.11	22.06	22.10	100,827	+0.00(+0.00%)
May 17, 2024	22.07	22.12	22.07	22.10	495,595	-0.02(-0.11%)
May 16, 2024	22.14	22.15	22.12	22.12	22,912	-0.06(-0.29%)
May 15, 2024	22.13	22.18	22.10	22.18	28,475	+0.16(+0.72%)
May 14, 2024	21.99	22.03	21.99	22.03	48,594	+0.00(+0.00%)
May 13, 2024	22.03	22.03	21.98	22.03	42,003	+0.06(+0.29%)
May 10, 2024	22.00	22.00	21.95	21.96	49,842	-0.05(-0.22%)
May 09, 2024	21.97	22.03	21.97	22.01	13,711	+0.02(+0.11%)
May 08, 2024	22.00	22.01	21.97	21.99	76,846	-0.02(-0.09%)
May 07, 2024	22.06	22.06	22.00	22.01	34,946	+0.03(+0.14%)
May 06, 2024	22.04	22.04	21.98	21.98	90,802	-0.01(-0.05%)
May 03, 2024	21.94	21.99	21.93	21.99	66,605	+0.12(+0.55%)
May 02, 2024	21.78	21.89	21.77	21.87	27,798	+0.15(+0.69%)
May 01, 2024	21.71	21.83	21.71	21.72	31,068	+0.02(+0.09%)
Apr 30, 2024	21.75	21.75	21.69	21.70	58,403	-0.11(-0.50%)
Apr 29, 2024	21.76	21.81	21.76	21.81	43,449	+0.06(+0.27%)
Apr 26, 2024	21.74	21.76	21.73	21.75	79,843	+0.05(+0.23%)
Apr 25, 2024	21.61	21.70	21.61	21.70	32,006	-0.02(-0.07%)
Apr 24, 2024	21.74	21.74	21.68	21.71	44,614	-0.04(-0.20%)
Apr 23, 2024	21.71	21.80	21.71	21.76	200,477	+0.02(+0.09%)
Apr 22, 2024	21.71	21.74	21.69	21.74	43,597	+0.05(+0.23%)
Apr 19, 2024	21.71	21.71	21.67	21.69	31,186	+0.04(+0.18%)
Apr 18, 2024	21.80	21.80	21.64	21.65	52,594	-0.07(-0.32%)
Apr 17, 2024	21.66	21.72	21.65	21.72	60,813	+0.11(+0.50%)
Apr 16, 2024	21.63	21.65	21.58	21.61	149,005	-0.05(-0.23%)
Apr 15, 2024	21.76	21.76	21.64	21.66	25,377	-0.15(-0.68%)
Apr 12, 2024	21.80	21.82	21.80	21.81	41,602	+0.04(+0.18%)
Apr 11, 2024	21.84	21.84	21.75	21.77	70,176	-0.03(-0.14%)
Apr 10, 2024	21.94	21.94	21.77	21.80	61,060	-0.25(-1.12%)
Apr 09, 2024	21.95	22.04	21.95	22.04	43,482	+0.05(+0.23%)
Apr 08, 2024	21.97	21.99	21.91	21.99	109,084	+0.06(+0.27%)
Apr 05, 2024	21.94	21.97	21.92	21.93	82,968	-0.05(-0.23%)
Apr 04, 2024	21.98	22.02	21.95	21.98	44,317	+0.01(+0.05%)
Apr 03, 2024	21.90	21.97	21.87	21.97	25,673	+0.02(+0.09%)
Apr 02, 2024	21.91	21.95	21.86	21.95	36,480	-0.01(-0.04%)
Apr 01, 2024	22.02	22.04	21.94	21.96	28,578	-0.11(-0.49%)
Mar 28, 2024	22.10	22.12	22.07	22.07	28,305	-0.02(-0.09%)
Mar 27, 2024	22.05	22.10	22.02	22.09	30,051	+0.08(+0.36%)
Mar 26, 2024	22.03	22.04	21.99	22.01	26,909	-0.02(-0.09%)
Mar 25, 2024	22.14	22.14	22.01	22.03	25,251	-0.04(-0.18%)
Mar 22, 2024	22.04	22.08	22.04	22.07	105,751	+0.05(+0.22%)
Mar 21, 2024	22.05	22.05	22.01	22.02	90,016	+0.01(+0.07%)
Mar 20, 2024	22.02	22.02	21.94	22.01	27,528	+0.03(+0.16%)
Mar 19, 2024	21.90	21.97	21.90	21.97	54,792	+0.07(+0.32%)
Mar 18, 2024	21.94	21.94	21.88	21.90	35,472	-0.00(-0.00%)
Mar 15, 2024	21.91	21.92	21.89	21.90	39,946	+0.01(+0.02%)
Mar 14, 2024	21.93	21.95	21.89	21.90	35,073	-0.12(-0.56%)
Mar 13, 2024	21.99	22.03	21.99	22.02	39,964	+0.00(+0.02%)
Mar 12, 2024	22.02	22.04	22.00	22.02	55,759	-0.04(-0.20%)
Mar 11, 2024	22.06	22.06	22.02	22.06	12,262	+0.01(+0.04%)
Mar 08, 2024	22.08	22.10	22.04	22.05	48,586	+0.01(+0.04%)
Mar 07, 2024	22.06	22.09	22.00	22.04	75,488	+0.06(+0.26%)
Mar 06, 2024	22.03	22.04	21.98	21.98	66,674	+0.01(+0.06%)
Mar 05, 2024	21.98	21.98	21.93	21.97	89,201	+0.05(+0.22%)
Mar 04, 2024	21.93	21.93	21.87	21.92	51,646	-0.01(-0.05%)