iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
25.98
+0.22 (0.85%)
Oct 27, 2025, 4:00 PM EDT - Market closed
BDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.00 | 26.01 | 25.87 | 25.98 | 25.98 | 0.87% | 326,522 |
| Oct 24, 2025 | 25.80 | 25.82 | 25.68 | 25.76 | 25.76 | 0.77% | 242,071 |
| Oct 23, 2025 | 25.53 | 25.62 | 25.35 | 25.56 | 25.56 | 0.55% | 362,395 |
| Oct 22, 2025 | 25.62 | 25.62 | 25.26 | 25.42 | 25.42 | -0.33% | 365,064 |
| Oct 21, 2025 | 25.41 | 25.56 | 25.41 | 25.50 | 25.50 | -0.69% | 601,321 |
| Oct 20, 2025 | 25.59 | 25.72 | 25.54 | 25.68 | 25.68 | 1.39% | 275,669 |
| Oct 17, 2025 | 25.04 | 25.40 | 25.04 | 25.33 | 25.33 | 0.34% | 303,474 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.14 | 25.25 | 25.25 | -0.43% | 410,401 |
| Oct 15, 2025 | 25.29 | 25.58 | 25.16 | 25.35 | 25.35 | 0.40% | 1,472,676 |
| Oct 14, 2025 | 24.93 | 25.39 | 24.90 | 25.25 | 25.25 | 0.15% | 233,002 |
| Oct 13, 2025 | 24.96 | 25.26 | 24.96 | 25.22 | 25.22 | 1.67% | 268,704 |
| Oct 10, 2025 | 25.43 | 25.50 | 24.77 | 24.80 | 24.80 | -2.32% | 313,682 |
| Oct 9, 2025 | 25.65 | 25.65 | 25.30 | 25.39 | 25.39 | -0.57% | 313,692 |
| Oct 8, 2025 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 0.75% | 311,918 |
| Oct 7, 2025 | 25.40 | 25.51 | 25.27 | 25.35 | 25.35 | -0.64% | 413,219 |
| Oct 6, 2025 | 25.50 | 25.53 | 25.40 | 25.51 | 25.51 | 0.31% | 583,954 |
| Oct 3, 2025 | 25.52 | 25.55 | 25.38 | 25.43 | 25.43 | 0.07% | 291,783 |
| Oct 2, 2025 | 25.38 | 25.45 | 25.29 | 25.41 | 25.41 | -0.02% | 229,953 |
| Oct 1, 2025 | 25.30 | 25.44 | 25.28 | 25.42 | 25.42 | 0.41% | 266,329 |
| Sep 30, 2025 | 25.10 | 25.34 | 25.10 | 25.31 | 25.31 | 0.34% | 247,875 |
| Sep 29, 2025 | 25.32 | 25.32 | 25.15 | 25.22 | 25.22 | 0.24% | 344,661 |
| Sep 26, 2025 | 25.13 | 25.18 | 25.01 | 25.16 | 25.16 | 0.61% | 220,756 |
| Sep 25, 2025 | 24.84 | 25.07 | 24.84 | 25.01 | 25.01 | -0.53% | 738,748 |
| Sep 24, 2025 | 25.32 | 25.32 | 25.10 | 25.14 | 25.14 | -0.59% | 275,973 |
| Sep 23, 2025 | 25.27 | 26.32 | 25.23 | 25.29 | 25.29 | -0.41% | 480,804 |
| Sep 22, 2025 | 25.24 | 25.42 | 25.19 | 25.40 | 25.40 | 0.02% | 364,746 |
| Sep 19, 2025 | 24.99 | 26.10 | 24.99 | 25.39 | 25.39 | 0.45% | 510,292 |
| Sep 18, 2025 | 25.27 | 25.32 | 25.16 | 25.28 | 25.28 | 0.30% | 491,922 |
| Sep 17, 2025 | 25.05 | 25.54 | 25.05 | 25.20 | 25.20 | -0.30% | 1,907,936 |
| Sep 16, 2025 | 25.14 | 25.75 | 25.08 | 25.28 | 25.28 | 0.14% | 914,071 |