Skip to main content
logo
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
26.65
-0.42 (-1.56%)
At close: Jun 10, 2026, 4:00 PM EDT
26.65
0.00 (0.00%)
After-hours: Jun 10, 2026, 4:15 PM EDT

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202626.9127.0526.6126.6526.65-1.55%430,097
Jun 9, 202627.4227.4226.5227.0727.07-0.32%262,107
Jun 8, 202627.1827.3627.1127.1627.160.41%251,809
Jun 5, 202627.6127.6126.9727.0527.05-2.76%232,771
Jun 4, 202627.5227.8727.4927.8227.820.45%256,099
Jun 3, 202627.8227.8427.6627.6927.69-0.86%236,840
Jun 2, 202627.7427.9827.6927.9327.930.47%295,605
Jun 1, 202627.6127.8927.6127.8027.800.14%274,255
May 29, 202627.6927.8027.6627.7627.760.13%351,989
May 28, 202627.4627.7727.4627.7327.730.57%240,673
May 27, 202627.5227.6127.4827.5727.57-0.03%313,699
May 26, 202627.6427.6627.4727.5727.570.79%469,620
May 22, 202627.3227.4527.3127.3627.360.12%393,414
May 21, 202627.0627.4227.0627.3327.330.40%319,984
May 20, 202627.0327.3026.9627.2227.221.22%1,588,183
May 19, 202626.9027.0826.7726.8926.89-0.73%289,722
May 18, 202627.0527.1926.9227.0927.09-0.09%471,956
May 15, 202627.2327.2827.0627.1127.11-1.39%248,875
May 14, 202627.3427.6027.3427.4927.490.38%358,942
May 13, 202627.2527.4627.0927.3927.390.76%321,186
May 12, 202627.0327.1926.8627.1827.18-0.09%309,031
May 11, 202627.1527.3027.1527.2127.210.24%408,253
May 8, 202626.9927.1926.9927.1427.140.64%205,611
May 7, 202627.1127.2226.9226.9726.97-0.82%285,712
May 6, 202627.0027.2227.0027.2027.202.03%299,488
May 5, 202626.4326.7226.4326.6526.651.09%316,812
May 4, 202626.5426.5726.3026.3726.37-0.62%428,023
May 1, 202626.5626.7026.5126.5326.530.35%389,264
Apr 30, 202626.0926.5126.0926.4426.441.65%282,455
Apr 29, 202626.0926.0925.9326.0126.01-0.53%379,936
Apr 28, 202626.1526.2126.0126.1526.15-0.65%276,069
Apr 27, 202626.2126.3326.2026.3226.320.14%294,897
Apr 24, 202626.1926.3126.0826.2826.280.73%357,127
Apr 23, 202626.2326.2825.8626.0926.09-0.62%404,990
Apr 22, 202626.0826.2826.0826.2626.261.11%429,534
Apr 21, 202626.2226.2925.9525.9725.97-1.15%313,552
Apr 20, 202626.3226.3226.1526.2726.27-0.19%273,306
Apr 17, 202626.1326.4026.1326.3226.321.25%458,097
Apr 16, 202626.0426.0525.9226.0026.00-0.06%383,298
Apr 15, 202625.9626.0425.8626.0126.010.35%553,813
Apr 14, 202625.6225.9725.6225.9225.921.21%308,014
Apr 13, 202625.2025.6525.2025.6125.610.79%359,952
Apr 10, 202625.3825.5225.3725.4125.41-0.12%261,777
Apr 9, 202625.1725.4825.1725.4425.440.52%515,425
Apr 8, 202625.4525.4525.1925.3125.312.90%295,832
Apr 7, 202624.5524.6424.3024.6024.600.02%369,822
Apr 6, 202624.4424.6124.4424.5924.590.37%509,046
Apr 2, 202624.2724.5724.1724.5024.50-0.48%422,452
Apr 1, 202624.5124.7424.5124.6224.621.28%309,576
Mar 31, 202623.7724.3623.7724.3124.313.01%541,297