NYSE Arca · BYLD · ETF
iShares Yield Optimized Bond ETF (BYLD) ETF price history
Every NYSE Arca trading session of iShares Yield Optimized Bond ETF from Apr 24, 2014 to Sep 28, 2026: 3,126 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYLD adjusted close, 2014 to 2026
- $22.60
- All time high, 2026
- $22.62
- 52 week high, $21.57 low
- 3,126
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BYLD key facts
- iShares Yield Optimized Bond ETF (BYLD) closed at $21.60 on Sep 28, 2026 on NYSE Arca.
- BYLD's all time high close is $22.60, set on Jun 29, 2026; its all time low close is $15.75 on Apr 24, 2014.
- BYLD's 52 week range is $21.57 to $22.62.
- BYLD returned -1.4% over the year to Sep 28, 2026 and +7.3% over five years.
- Over ten years BYLD returned +27%, +2.4% a year compounded.
- BYLD's deepest drawdown was -14.8% from Dec 31, 2020 to Oct 20, 2022.
- DataCedar holds 3,126 daily sessions of BYLD history from Apr 24, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BYLD price chart, 2014 to 2026
BYLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.3% |
| 6 months | -1.4% |
| Year to date | -2.9% |
| 1 year | -1.4% |
| 3 years | +17.2% |
| 5 years | +7.3% |
| 10 years | +26.6% |
| Since Apr 24, 2014 | +37.1% |
| Compound annual growth, 12.4 years | +2.6% |
BYLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.60 on Jun 29, 2026
- All time low close
- $15.75 on Apr 24, 2014
- 52 week high
- $22.62 on Jun 26, 2026
- 52 week low
- $21.57 on Sep 28, 2026
- Deepest drawdown
- -14.8% from Dec 31, 2020 to Oct 20, 2022, recovered Aug 19, 2024
- Best single session
- +4.1% on Mar 13, 2020
- Worst single session
- -4.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 4.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +13%
- Worst calendar year
- 2022, -10%
BYLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 24, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.18 | $22.62 | $21.57 | $21.60 | -2.6% | 19M | 185 |
| 2025 | $20.52 | $22.25 | $20.16 | $22.18 | +8.4% | 14.1M | 250 |
| 2024 | $19.57 | $20.82 | $19.29 | $20.46 | +4.2% | 16.9M | 252 |
| 2023 | $18.17 | $19.74 | $18.08 | $19.64 | +8.7% | 7.5M | 250 |
| 2022 | $20.12 | $20.12 | $17.35 | $18.06 | -10.3% | 6.2M | 251 |
| 2021 | $20.39 | $20.40 | $19.68 | $20.15 | -1.3% | 9.1M | 252 |
| 2020 | $19.63 | $20.40 | $14.50 | $20.40 | +4.3% | 18.2M | 253 |
| 2019 | $17.30 | $19.63 | $17.30 | $19.57 | +12.8% | 10.2M | 252 |
| 2018 | $17.85 | $17.85 | $17.11 | $17.35 | -1.5% | 3M | 251 |
| 2017 | $16.77 | $18.74 | $16.75 | $17.61 | +4.7% | 2.8M | 251 |
| 2016 | $15.85 | $18.08 | $15.78 | $16.81 | +5.9% | 948.1K | 252 |
| 2015 | $16.17 | $16.52 | $15.82 | $15.88 | -1.7% | 672K | 252 |
| 2014 | $15.75 | $16.41 | $15.75 | $16.15 | n/a | 346.8K | 175 |
BYLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.60 | -2.8% |
| August 2026 | $22.23 | +0.2% |
| July 2026 | $22.19 | -1.6% |
| June 2026 | $22.55 | +0.3% |
| May 2026 | $22.49 | +0.8% |
| April 2026 | $22.32 | +0.9% |
| March 2026 | $22.13 | -1.8% |
| February 2026 | $22.53 | +1.0% |
| January 2026 | $22.31 | +0.6% |
| December 2025 | $22.18 | +0.0% |
| November 2025 | $22.18 | +0.5% |
| October 2025 | $22.06 | +0.6% |
About the BYLD data
Daily bars. 3,126 sessions from Apr 24, 2014 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BYLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BWET Amplify Commodity Trust
- BWOW Bitwise Dogecoin ETF
- BWX State Street SPDR Bloomberg International Treasury Bond ETF
- BWZ State Street SPDR Bloomberg Short Term International Treasury Bond ETF
- BYRE Principal Real Estate Active Opportunities ETF
- BZQ ProShares UltraShort MSCI Brazil Capped
- CAAA First Trust AAA CMBS ETF
- CAFX Congress Intermediate Bond ETF
Common questions
BYLD share price history
