iShares Dynamic Equity Active ETF (BDYN)

NASDAQ: BDYN · Real-Time Price · USD

28.09

-0.11 (-0.39%)

At close: Aug 28, 2026, 4:00 PM EDT

28.07

-0.02 (-0.08%)

After-hours: Aug 28, 2026, 4:15 PM EDT

BDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.14	28.35	28.03	28.08	28.08	-0.43%	334,679
Aug 27, 2026	28.16	28.24	28.06	28.20	28.20	0.14%	244,708
Aug 26, 2026	28.26	28.26	28.12	28.16	28.16	-0.25%	574,628
Aug 25, 2026	28.09	28.24	28.09	28.23	28.23	0.28%	234,064
Aug 24, 2026	28.24	28.24	28.04	28.15	28.15	-0.28%	279,624
Aug 21, 2026	28.20	28.26	28.11	28.23	28.23	0.68%	283,268
Aug 20, 2026	28.25	28.26	28.00	28.04	28.04	-0.71%	463,433
Aug 19, 2026	28.50	28.50	28.20	28.24	28.24	-0.24%	1,790,601
Aug 18, 2026	28.30	28.44	28.27	28.31	28.31	-1.08%	242,267
Aug 17, 2026	28.54	28.76	28.54	28.62	28.62	-0.04%	264,476
Aug 14, 2026	28.54	28.78	28.54	28.63	28.63	-0.23%	206,193
Aug 13, 2026	28.50	28.80	28.50	28.70	28.70	0.49%	244,660
Aug 12, 2026	28.64	28.64	28.54	28.56	28.56	0.60%	251,851
Aug 11, 2026	28.37	28.54	28.36	28.39	28.39	-0.14%	230,605
Aug 10, 2026	28.27	28.51	28.27	28.43	28.43	-0.05%	304,437
Aug 7, 2026	28.23	28.45	28.23	28.44	28.44	0.72%	251,536
Aug 6, 2026	28.33	29.31	28.03	28.24	28.24	-0.33%	393,570
Aug 5, 2026	28.27	28.58	28.27	28.34	28.33	0.06%	257,697
Aug 4, 2026	27.82	28.40	27.82	28.32	28.32	1.68%	422,280
Aug 3, 2026	27.38	27.88	27.25	27.85	27.85	1.46%	667,767
Jul 31, 2026	27.41	27.54	27.19	27.45	27.45	0.18%	346,816
Jul 30, 2026	26.93	27.46	26.93	27.40	27.40	2.66%	407,972
Jul 29, 2026	27.12	27.19	26.69	26.69	26.69	-1.89%	235,001
Jul 28, 2026	27.02	27.25	26.92	27.20	27.20	-0.20%	384,872
Jul 27, 2026	27.35	27.38	27.11	27.26	27.26	-0.03%	236,819
Jul 24, 2026	27.42	27.48	27.23	27.27	27.27	-0.26%	313,798
Jul 23, 2026	27.38	27.50	27.22	27.34	27.34	-1.01%	479,084
Jul 22, 2026	27.58	27.73	27.58	27.62	27.62	-0.22%	264,164
Jul 21, 2026	27.58	27.82	27.50	27.68	27.68	1.34%	302,726
Jul 20, 2026	27.60	27.60	27.29	27.32	27.31	-0.28%	227,028
Jul 17, 2026	27.17	27.56	27.17	27.39	27.39	-0.87%	451,310
Jul 16, 2026	27.80	27.84	27.58	27.63	27.63	-0.93%	248,917
Jul 15, 2026	27.92	27.92	27.63	27.89	27.89	0.40%	713,767
Jul 14, 2026	27.56	27.85	27.56	27.78	27.78	0.76%	326,724
Jul 13, 2026	27.66	27.73	27.53	27.57	27.57	-1.07%	284,096
Jul 10, 2026	27.71	27.91	27.64	27.87	27.87	0.15%	292,238
Jul 9, 2026	27.76	27.86	27.67	27.83	27.83	0.62%	366,251
Jul 8, 2026	27.58	27.66	27.34	27.65	27.65	-0.22%	326,288
Jul 7, 2026	27.90	27.90	27.61	27.71	27.71	-0.72%	338,042
Jul 6, 2026	27.86	27.97	27.80	27.92	27.92	0.96%	262,569
Jul 2, 2026	27.64	27.86	27.45	27.65	27.65	0.58%	418,033
Jul 1, 2026	27.51	27.67	27.48	27.49	27.49	-0.90%	295,903
Jun 30, 2026	27.56	27.78	27.35	27.74	27.74	0.84%	285,509
Jun 29, 2026	27.16	27.52	27.12	27.51	27.51	1.17%	319,829
Jun 26, 2026	26.88	27.30	26.88	27.19	27.19	0.08%	270,529
Jun 25, 2026	27.46	27.46	27.09	27.17	27.17	0.24%	222,575
Jun 24, 2026	27.13	27.34	27.01	27.11	27.11	-0.36%	407,577
Jun 23, 2026	27.25	27.39	27.13	27.20	27.20	-1.97%	452,617
Jun 22, 2026	27.89	27.89	27.65	27.75	27.75	-0.25%	373,490
Jun 18, 2026	27.62	27.84	27.61	27.82	27.82	1.46%	344,449