Skip to main content
logo
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
24.09
-0.47 (-1.91%)
At close: Mar 20, 2026, 4:00 PM EDT
26.47
+2.38 (9.88%)
After-hours: Mar 20, 2026, 4:32 PM EDT

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.4124.4623.9924.0924.09-1.90%382,670
Mar 19, 202624.2824.6624.2824.5624.56-0.37%385,387
Mar 18, 202624.8324.9324.6424.6524.65-1.44%1,193,963
Mar 17, 202625.0325.2124.9825.0125.010.32%471,775
Mar 16, 202624.9225.0324.8524.9324.931.34%542,282
Mar 13, 202624.9525.0124.5824.6024.60-0.86%293,734
Mar 12, 202625.1025.1024.7724.8124.81-1.87%302,922
Mar 11, 202625.2825.4025.1525.2925.29-0.15%399,555
Mar 10, 202625.1925.6025.1925.3325.320.47%419,991
Mar 9, 202624.9225.2524.6325.2125.210.80%559,554
Mar 6, 202624.9925.1424.9125.0125.01-1.40%604,855
Mar 5, 202625.5325.5725.1325.3625.36-1.14%441,671
Mar 4, 202625.5725.7025.4325.6625.650.94%481,443
Mar 3, 202625.2825.4924.9825.4225.42-1.84%590,797
Mar 2, 202625.6025.9825.6025.8925.89-0.61%390,348
Feb 27, 202626.0226.0525.8826.0526.05-0.40%447,248
Feb 26, 202626.3326.3325.9626.1626.16-0.44%323,467
Feb 25, 202626.1926.3126.1626.2726.270.62%481,516
Feb 24, 202625.9226.1225.7626.1126.110.79%336,321
Feb 23, 202626.0326.1625.8225.9025.90-0.97%300,688
Feb 20, 202625.8726.1725.8726.1626.160.96%390,333
Feb 19, 202625.8325.9425.7625.9125.91-0.48%432,629
Feb 18, 202625.9626.1325.9026.0326.030.69%611,935
Feb 17, 202625.7025.9325.6025.8625.860.05%372,900
Feb 13, 202625.8925.9825.7125.8425.84-0.05%345,441
Feb 12, 202626.3726.3725.8325.8625.86-1.97%357,027
Feb 11, 202626.5226.5226.1726.3826.380.02%420,268
Feb 10, 202627.0027.0026.3326.3726.37-0.38%405,055
Feb 9, 202626.2326.5226.2026.4726.471.11%385,939
Feb 6, 202625.6426.2325.6426.1826.182.31%654,620
Feb 5, 202625.6925.8125.5225.5925.59-1.38%304,474
Feb 4, 202626.1126.1925.7725.9525.95-1.05%431,794
Feb 3, 202626.2026.3725.9926.2226.22-0.13%454,814
Feb 2, 202626.1026.3226.1026.2526.250.26%300,856
Jan 30, 202626.2826.3225.9826.1926.19-1.00%756,458
Jan 29, 202626.6226.6226.0226.4526.45-0.07%453,896
Jan 28, 202626.3626.4926.3626.4726.470.04%278,594
Jan 27, 202626.2526.4726.2526.4626.460.99%261,686
Jan 26, 202626.0426.3026.0426.2026.200.41%761,056
Jan 23, 202625.9426.1125.9226.0926.090.23%545,496
Jan 22, 202626.0326.1125.9126.0326.030.86%539,736
Jan 21, 202625.5725.9125.5725.8125.811.10%1,356,418
Jan 20, 202625.6125.7925.4925.5325.53-1.86%423,237
Jan 16, 202626.0626.0925.9226.0126.010.04%319,721
Jan 15, 202626.0326.1325.9826.0026.000.05%331,598
Jan 14, 202626.1426.1425.8425.9925.99-0.70%349,083
Jan 13, 202626.2626.2626.0726.1726.17-0.53%341,335
Jan 12, 202626.1526.3526.1526.3126.310.34%278,494
Jan 9, 202626.0026.2626.0026.2226.220.79%271,006
Jan 8, 202625.9226.0425.9126.0226.020.01%294,286