Skip to main content
logo
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
25.34
-0.23 (-0.90%)
At close: Nov 17, 2025, 4:00 PM EST
26.07
+0.73 (2.90%)
After-hours: Nov 17, 2025, 5:02 PM EST

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202525.5425.5925.4125.42--0.57%102,474
Nov 14, 202525.3225.7025.3225.5725.57-0.23%412,424
Nov 13, 202526.0026.0025.6025.6325.63-1.52%314,965
Nov 12, 202526.0226.0625.9326.0226.020.14%265,184
Nov 11, 202525.9126.0225.8425.9825.980.19%261,541
Nov 10, 202525.8425.9625.7125.9325.931.73%370,068
Nov 7, 202525.4925.4925.1825.4925.490.04%353,919
Nov 6, 202525.5725.6825.3925.4825.48-0.91%273,321
Nov 5, 202525.6725.8425.4925.7225.720.21%399,303
Nov 4, 202525.4825.8225.4825.6625.66-1.17%872,916
Nov 3, 202525.9026.0125.8125.9725.970.44%301,526
Oct 31, 202526.0726.0725.7625.8525.850.04%236,457
Oct 30, 202526.0326.0325.8425.8425.84-0.78%298,788
Oct 29, 202526.2026.2025.9326.0426.04-0.11%259,651
Oct 28, 202526.0926.1325.9926.0726.070.35%290,905
Oct 27, 202526.0026.0125.8725.9825.980.87%326,522
Oct 24, 202525.8025.8225.6825.7625.760.77%242,071
Oct 23, 202525.5325.6225.3525.5625.560.55%362,395
Oct 22, 202525.6225.6225.2625.4225.42-0.33%365,064
Oct 21, 202525.4125.5625.4125.5025.50-0.69%601,321
Oct 20, 202525.5925.7225.5425.6825.681.39%275,669
Oct 17, 202525.0425.4025.0425.3325.330.34%303,474
Oct 16, 202525.6025.6025.1425.2525.25-0.43%410,401
Oct 15, 202525.2925.5825.1625.3525.350.40%1,472,676
Oct 14, 202524.9325.3924.9025.2525.250.15%233,002
Oct 13, 202524.9625.2624.9625.2225.221.67%268,704
Oct 10, 202525.4325.5024.7724.8024.80-2.32%313,682
Oct 9, 202525.6525.6525.3025.3925.39-0.57%313,692
Oct 8, 202525.3825.5425.3825.5425.530.75%311,918
Oct 7, 202525.4025.5125.2725.3525.35-0.64%413,219
Oct 6, 202525.5025.5325.4025.5125.510.31%583,954
Oct 3, 202525.5225.5525.3825.4325.430.07%291,783
Oct 2, 202525.3825.4525.2925.4125.41-0.02%229,953
Oct 1, 202525.3025.4425.2825.4225.420.41%266,329
Sep 30, 202525.1025.3425.1025.3125.310.34%247,875
Sep 29, 202525.3225.3225.1525.2225.220.24%344,661
Sep 26, 202525.1325.1825.0125.1625.160.61%220,756
Sep 25, 202524.8425.0724.8425.0125.01-0.53%738,748
Sep 24, 202525.3225.3225.1025.1425.14-0.59%275,973
Sep 23, 202525.2726.3225.2325.2925.29-0.41%480,804
Sep 22, 202525.2425.4225.1925.4025.400.02%364,746
Sep 19, 202524.9926.1024.9925.3925.390.45%510,292
Sep 18, 202525.2725.3225.1625.2825.280.30%491,922
Sep 17, 202525.0525.5425.0525.2025.20-0.30%1,907,936
Sep 16, 202525.1425.7525.0825.2825.280.14%914,071