Canada markets closed

iShares Morningstar Multi-Asset Income ETF (IYLD)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
19.84-0.06 (-0.30%)
At close: 03:59PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.8119.9019.8119.8419.8413,200
Jun 27, 202419.8619.9019.8419.9019.9018,800
Jun 26, 202419.7519.8719.7519.8419.848,800
Jun 25, 202419.8319.9219.8319.9019.909,500
Jun 24, 202419.8119.9319.8119.9019.9011,800
Jun 21, 202419.9219.9219.8319.8319.8314,100
Jun 20, 202419.7619.8819.7619.8819.888,900
Jun 18, 202419.8419.8619.8319.8319.8310,500
Jun 17, 202419.8219.8219.7219.8019.804,700
Jun 14, 202419.7219.8019.7219.7919.795,600
Jun 13, 202419.8219.8519.7919.8519.856,400
Jun 12, 202419.8919.9419.8619.8719.877,900
Jun 11, 202419.7519.8219.7519.7919.7914,900
Jun 10, 202419.9719.9719.8019.8619.868,200
Jun 07, 202419.8519.9319.8519.8719.875,300
Jun 06, 202419.8819.9919.8819.9819.988,600
Jun 05, 202419.9119.9819.9119.9619.9613,400
Jun 04, 202419.8619.9719.8619.9419.947,900
Jun 04, 20240.063 Dividend
Jun 03, 202420.0320.0319.9820.0019.944,800
May 31, 202419.9120.0319.9120.0319.979,400
May 30, 202420.0020.0019.9219.9519.898,100
May 29, 202420.0220.0219.8819.8919.833,400
May 28, 202420.0520.0519.9720.0019.947,600
May 24, 202420.0120.0320.0120.0119.956,400
May 23, 202420.0720.0719.9419.9519.895,500
May 22, 202420.1120.1220.0020.0519.9913,200
May 21, 202420.1820.1820.1520.1520.097,300
May 20, 202420.2520.2520.1420.1420.089,200
May 17, 202420.0720.1820.0720.1620.1019,700
May 16, 202420.2320.2320.1320.1320.079,000
May 15, 202420.0620.1020.0620.0920.0322,800
May 14, 202419.9520.0319.9520.0019.9410,200
May 13, 202419.9019.9919.9019.9719.9113,000
May 10, 202419.9519.9719.9119.9219.868,200
May 09, 202419.8619.9119.8519.8919.8314,500
May 08, 202419.9519.9519.8419.8519.7914,700
May 07, 202420.0020.0019.8719.9019.848,300
May 06, 202419.8419.9119.8419.8919.8313,400
May 03, 202419.9419.9419.8319.8619.8016,100
May 02, 202419.6919.7719.6519.7519.697,800
May 02, 20240.061 Dividend
May 01, 202419.6419.7719.6319.7019.5810,600
Apr 30, 202419.8119.8119.6219.6519.5314,500
Apr 29, 202419.6519.7719.6519.7419.6225,400
Apr 26, 202419.6519.6719.6519.6619.5440,700
Apr 25, 202419.6019.6019.5119.6019.483,500
Apr 24, 202419.6319.6419.5919.6219.508,300
Apr 23, 202419.5519.6819.5519.6619.5423,000
Apr 22, 202419.6119.6419.5019.6419.5213,400
Apr 19, 202419.4219.5119.4219.4819.364,100
Apr 18, 202419.4519.4719.4119.4419.325,500
Apr 17, 202419.4519.4819.4319.4619.346,700
Apr 16, 202419.3519.4019.3419.3519.236,600
Apr 15, 202419.6519.6519.4419.4619.3471,300
Apr 12, 202419.7119.7119.5719.5719.456,900
Apr 11, 202419.6819.6819.6019.6819.5619,400
Apr 10, 202419.8419.8419.6319.6819.5619,900
Apr 09, 202419.9219.9219.8219.8419.726,900
Apr 08, 202419.7819.8319.7619.8119.6918,800
Apr 05, 202419.7319.7819.7319.7519.6312,800
Apr 04, 202419.8319.8719.7719.8019.687,600
Apr 03, 202419.7919.8019.6719.7719.65111,400
Apr 02, 202419.7419.7619.7119.7619.646,700
Apr 02, 20240.088 Dividend
Apr 01, 202419.9719.9719.8119.8819.6711,000
Mar 28, 202419.8819.9619.8819.9319.7213,100
Mar 27, 202419.8019.9219.8019.9219.7133,000
Mar 26, 202419.8519.8719.8219.8519.6410,300
Mar 25, 202419.9619.9619.8319.8319.6215,000
Mar 22, 202419.8719.9119.8319.8319.6217,500
Mar 21, 202419.9919.9919.9019.9219.715,600
Mar 20, 202419.8319.9119.7819.9019.6914,900
Mar 19, 202419.7719.8319.7519.8319.6211,800
Mar 18, 202419.7319.7719.7319.7619.5520,500
Mar 15, 202419.6819.7819.6819.7619.5510,200
Mar 14, 202419.8019.8419.7519.7719.565,000
Mar 13, 202419.8319.9019.8319.8519.649,300
Mar 12, 202419.8319.8919.8319.8619.6511,700
Mar 11, 202419.8819.9019.8419.8919.6815,600
Mar 08, 202419.9619.9619.8719.8819.677,800
Mar 07, 202419.8619.8919.8319.8819.675,100
Mar 06, 202419.8019.8419.7619.7619.556,300
Mar 05, 202419.6619.7419.6619.7019.4920,400
Mar 04, 202419.6519.7319.6519.7019.4918,000
Mar 04, 20240.071 Dividend
Mar 01, 202419.7319.8219.7319.7819.5018,200
Feb 29, 202419.7319.7619.7219.7319.4529,300
Feb 28, 202419.7119.7319.6619.6919.4112,200
Feb 27, 202419.6919.7519.6919.7319.4533,200
Feb 26, 202419.6819.7819.6819.7019.4223,800
Feb 23, 202419.7219.8119.7219.7919.517,000
Feb 22, 202419.7519.7919.7219.7819.5017,700
Feb 21, 202419.7919.7919.6719.6719.395,900
Feb 20, 202419.7419.7419.6619.6819.40193,600
Feb 16, 202419.7219.7219.6519.6619.3815,600
Feb 15, 202419.6319.7119.6319.6819.4013,100
Feb 14, 202419.5519.6019.5019.5319.2515,700
Feb 13, 202419.5519.5519.4219.4619.187,100
Feb 12, 202419.6619.7119.6119.6819.406,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...