Skip to main content
logo
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
25.61
-0.19 (-0.73%)
At close: Dec 31, 2025, 4:00 PM EST
25.61
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.6725.7825.6125.6125.61-0.73%425,734
Dec 30, 202525.6625.8525.6625.8025.80-0.13%312,221
Dec 29, 202525.7926.3625.7625.8325.83-0.42%320,363
Dec 26, 202525.9826.0025.9025.9425.94-0.12%270,134
Dec 24, 202525.8625.9925.8625.9725.970.20%303,826
Dec 23, 202525.6125.9325.6125.9225.920.84%672,580
Dec 22, 202525.5325.7225.5325.7025.700.91%344,004
Dec 19, 202525.2225.5725.2225.4725.470.51%475,401
Dec 18, 202525.3525.5025.2425.3425.341.13%1,236,849
Dec 17, 202525.3725.3725.0425.0625.06-1.34%641,927
Dec 16, 202525.3925.4425.2225.4025.40-2.13%482,454
Dec 15, 202525.9726.0625.8825.9525.39-0.17%291,842
Dec 12, 202526.0926.2025.8625.9925.44-0.85%452,935
Dec 11, 202526.0826.2326.0126.2225.650.18%266,404
Dec 10, 202526.0326.2425.8826.1725.610.79%336,407
Dec 9, 202525.9726.0625.9525.9625.41-0.17%430,228
Dec 8, 202526.4026.4025.9326.0125.45-0.23%338,115
Dec 5, 202526.2026.2026.0426.0725.510.15%235,994
Dec 4, 202526.0926.0925.9426.0325.47-236,513
Dec 3, 202525.9726.0725.8126.0325.470.50%268,763
Dec 2, 202525.7825.9625.7225.9025.340.28%351,640
Dec 1, 202525.6725.9425.6725.8325.27-0.20%422,174
Nov 28, 202525.6825.9125.6825.8825.320.38%194,389
Nov 26, 202525.7825.8325.6625.7825.230.92%303,961
Nov 25, 202525.1625.5825.1025.5525.001.11%439,134
Nov 24, 202525.3125.3125.1025.2724.731.48%359,053
Nov 21, 202524.8125.1324.6424.9024.370.73%456,040
Nov 20, 202525.5425.5424.7224.7224.19-1.42%602,063
Nov 19, 202524.9425.3024.8825.0824.54-0.02%4,959,711
Nov 18, 202525.2125.2724.9225.0824.54-1.01%345,160
Nov 17, 202525.5425.5925.2125.3424.79-0.90%395,439
Nov 14, 202525.3225.7025.3225.5725.02-0.23%412,424
Nov 13, 202526.0026.0025.6025.6325.08-1.52%314,965
Nov 12, 202526.0226.0625.9326.0225.460.14%265,184
Nov 11, 202525.9126.0225.8425.9825.430.19%261,541
Nov 10, 202525.8425.9625.7125.9325.381.73%370,068
Nov 7, 202525.4925.4925.1825.4924.940.04%353,919
Nov 6, 202525.5725.6825.3925.4824.93-0.91%273,321
Nov 5, 202525.6725.8425.4925.7225.160.21%399,303
Nov 4, 202525.4825.8225.4825.6625.11-1.17%872,916
Nov 3, 202525.9026.0125.8125.9725.410.44%301,526
Oct 31, 202526.0726.0725.7625.8525.290.04%236,457
Oct 30, 202526.0326.0325.8425.8425.28-0.78%298,788
Oct 29, 202526.2026.2025.9326.0425.48-0.11%259,651
Oct 28, 202526.0926.1325.9926.0725.510.35%290,905
Oct 27, 202526.0026.0125.8725.9825.420.87%326,522
Oct 24, 202525.8025.8225.6825.7625.200.77%242,071
Oct 23, 202525.5325.6225.3525.5625.010.55%362,395
Oct 22, 202525.6225.6225.2625.4224.87-0.33%365,064
Oct 21, 202525.4125.5625.4125.5024.96-0.69%601,321