Skip to main content

Mstar Multi-Asset Income Ishares ETF (NY: IYLD )

19.89 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.26 24.38 24.26 24.31 24,860 -0.02(-0.08%)
Jul 29, 2021 24.21 24.34 24.21 24.33 13,682 +0.06(+0.25%)
Jul 28, 2021 24.22 24.27 24.22 24.27 6,717 +0.04(+0.17%)
Jul 27, 2021 24.21 24.26 24.19 24.23 19,123 +0.05(+0.21%)
Jul 26, 2021 24.17 24.26 24.17 24.18 21,181 -0.01(-0.04%)
Jul 23, 2021 24.11 24.21 24.11 24.19 21,453 -0.04(-0.17%)
Jul 22, 2021 24.14 24.26 24.14 24.23 16,697 +0.03(+0.12%)
Jul 21, 2021 24.12 24.21 24.12 24.20 15,975 -0.03(-0.14%)
Jul 20, 2021 24.26 24.29 24.22 24.23 21,777 +0.04(+0.18%)
Jul 19, 2021 24.28 24.28 24.16 24.19 20,569 +0.00(+0.00%)
Jul 16, 2021 24.27 24.27 24.19 24.19 14,310 -0.04(-0.17%)
Jul 15, 2021 24.24 24.25 24.17 24.23 32,158 +0.07(+0.29%)
Jul 14, 2021 24.19 24.19 24.13 24.16 14,552 +0.07(+0.29%)
Jul 13, 2021 24.20 24.24 24.05 24.09 23,635 -0.09(-0.37%)
Jul 12, 2021 24.27 24.27 24.17 24.18 22,520 -0.04(-0.17%)
Jul 09, 2021 24.22 24.22 24.15 24.22 34,698 +0.01(+0.04%)
Jul 08, 2021 24.15 24.24 24.15 24.21 20,725 -0.04(-0.16%)
Jul 07, 2021 24.17 24.26 24.17 24.25 49,655 +0.06(+0.25%)
Jul 06, 2021 24.16 24.19 24.13 24.19 76,534 +0.06(+0.25%)
Jul 02, 2021 24.17 24.17 24.08 24.13 36,800 -0.11(-0.45%)
Jul 01, 2021 24.14 24.24 24.14 24.24 40,822 +0.06(+0.25%)
Jun 30, 2021 24.10 24.23 24.10 24.18 19,534 +0.04(+0.17%)
Jun 29, 2021 24.11 24.18 24.11 24.14 34,500 -0.05(-0.21%)
Jun 28, 2021 24.23 24.23 24.15 24.19 11,924 +0.05(+0.20%)
Jun 25, 2021 24.24 24.24 24.10 24.14 15,314 -0.06(-0.24%)
Jun 24, 2021 24.16 24.22 24.16 24.20 15,250 +0.04(+0.17%)
Jun 23, 2021 24.23 24.23 24.13 24.16 16,564 +0.00(+0.00%)
Jun 22, 2021 24.07 24.19 24.07 24.16 15,469 +0.02(+0.08%)
Jun 21, 2021 24.18 24.18 24.11 24.14 17,904 -0.03(-0.11%)
Jun 18, 2021 24.11 24.19 24.11 24.17 14,441 +0.00(+0.02%)
Jun 17, 2021 24.20 24.22 24.11 24.16 14,116 +0.07(+0.27%)
Jun 16, 2021 24.16 24.26 24.06 24.10 20,469 -0.11(-0.45%)
Jun 15, 2021 24.20 24.21 24.15 24.21 24,128 -0.04(-0.18%)
Jun 14, 2021 24.28 24.30 24.20 24.25 16,352 -0.02(-0.08%)
Jun 11, 2021 24.30 24.30 24.24 24.27 38,192 -0.03(-0.12%)
Jun 10, 2021 24.13 24.32 24.13 24.30 48,370 +0.06(+0.25%)
Jun 09, 2021 24.20 24.27 24.20 24.24 22,429 +0.06(+0.25%)
Jun 08, 2021 24.10 24.19 24.10 24.18 41,396 +0.08(+0.33%)
Jun 07, 2021 24.06 24.14 24.06 24.10 32,962 -0.01(-0.04%)
Jun 04, 2021 23.99 24.14 23.99 24.11 15,642 +0.14(+0.58%)
Jun 03, 2021 23.94 24.00 23.94 23.97 27,331 -0.05(-0.21%)
Jun 02, 2021 23.93 24.05 23.93 24.02 24,879 +0.01(+0.04%)
Jun 01, 2021 23.95 24.04 23.95 24.01 27,294 +0.03(+0.13%)
May 28, 2021 23.90 24.00 23.90 23.98 24,679 +0.06(+0.25%)
May 27, 2021 23.95 23.96 23.90 23.92 29,717 -0.02(-0.08%)
May 26, 2021 23.90 23.96 23.90 23.94 25,696 -0.01(-0.04%)
May 25, 2021 23.89 23.97 23.89 23.95 15,986 +0.02(+0.08%)
May 24, 2021 23.93 23.93 23.88 23.93 24,458 +0.08(+0.34%)
May 21, 2021 23.93 23.93 23.82 23.85 28,858 +0.01(+0.04%)
May 20, 2021 23.80 23.84 23.73 23.84 55,333 +0.14(+0.59%)
May 19, 2021 23.69 23.75 23.64 23.70 18,116 -0.05(-0.21%)
May 18, 2021 23.72 23.83 23.72 23.75 41,064 -0.03(-0.14%)
May 17, 2021 23.75 23.80 23.75 23.78 8,558 -0.01(-0.02%)
May 14, 2021 23.61 23.80 23.61 23.79 29,900 +0.16(+0.68%)
May 13, 2021 23.50 23.69 23.50 23.63 22,854 +0.07(+0.30%)
May 12, 2021 23.80 23.80 23.53 23.56 29,059 -0.25(-1.05%)
May 11, 2021 23.75 23.84 23.65 23.81 24,604 -0.13(-0.54%)
May 10, 2021 24.11 24.11 23.90 23.94 95,063 -0.06(-0.26%)
May 07, 2021 23.87 24.05 23.87 24.00 17,326 +0.09(+0.38%)
May 06, 2021 23.84 23.93 23.83 23.91 346,756 +0.10(+0.42%)
May 05, 2021 23.79 23.86 23.71 23.81 21,630 +0.06(+0.25%)
May 04, 2021 23.75 23.81 23.73 23.75 17,164 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.