iShares International Equity Factor Rotation Active ETF (IDYN)

IDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.35	31.35	31.15	31.21	31.21	0.03%	11,875
Feb 9, 2026	31.04	31.20	31.04	31.20	31.20	1.23%	9,996
Feb 6, 2026	30.57	30.93	30.53	30.82	30.82	3.33%	153,949
Feb 5, 2026	29.99	30.11	29.83	29.83	29.83	-1.68%	15,770
Feb 4, 2026	30.72	30.78	30.30	30.34	30.34	-	8,762
Feb 3, 2026	30.24	30.34	30.18	30.34	30.34	0.32%	3,418
Feb 2, 2026	30.15	30.25	30.08	30.24	30.24	0.73%	9,774
Jan 30, 2026	30.10	30.18	29.89	30.03	30.03	-0.71%	14,769
Jan 29, 2026	30.19	30.25	29.93	30.24	30.24	0.34%	10,752
Jan 28, 2026	30.17	30.17	29.93	30.14	30.14	-0.67%	12,675
Jan 27, 2026	30.16	30.57	30.06	30.34	30.34	1.75%	11,780
Jan 26, 2026	29.87	29.90	29.72	29.82	29.82	0.94%	12,984
Jan 23, 2026	29.35	29.60	29.27	29.54	29.54	0.58%	9,887
Jan 22, 2026	29.27	29.42	29.27	29.37	29.37	0.75%	6,327
Jan 21, 2026	29.07	29.36	28.95	29.15	29.15	1.01%	10,636
Jan 20, 2026	28.93	29.05	28.82	28.86	28.86	-1.77%	14,987
Jan 16, 2026	29.34	30.13	29.33	29.38	29.38	0.22%	7,523
Jan 15, 2026	29.49	30.01	29.31	29.32	29.32	0.07%	5,667
Jan 14, 2026	29.30	29.30	29.30	29.30	29.30	0.36%	315
Jan 13, 2026	29.20	29.21	29.10	29.19	29.19	-0.16%	11,789
Jan 12, 2026	29.18	29.24	29.18	29.24	29.24	0.60%	2,361
Jan 9, 2026	29.00	29.10	28.98	29.06	29.06	0.81%	4,621
Jan 8, 2026	28.82	28.87	28.80	28.83	28.83	-0.22%	3,460
Jan 7, 2026	28.91	28.95	28.90	28.90	28.90	-0.30%	554
Jan 6, 2026	28.89	29.02	28.87	28.98	28.98	0.41%	3,357
Jan 5, 2026	28.65	28.87	28.65	28.87	28.87	1.55%	1,436
Jan 2, 2026	28.50	28.50	28.37	28.43	28.43	0.95%	708
Dec 31, 2025	28.16	28.32	28.16	28.16	28.16	-0.60%	321
Dec 30, 2025	28.40	28.40	28.31	28.33	28.33	0.17%	1,547
Dec 29, 2025	28.29	28.51	28.23	28.28	28.28	-0.17%	3,594
Dec 26, 2025	28.25	28.33	28.23	28.33	28.33	-0.24%	459,850
Dec 24, 2025	28.36	28.47	28.35	28.40	28.40	0.10%	2,397
Dec 23, 2025	28.40	28.40	28.36	28.37	28.37	0.61%	764
Dec 22, 2025	28.20	28.20	28.20	28.20	28.20	0.16%	287
Dec 19, 2025	28.15	28.15	28.15	28.15	28.15	0.78%	460
Dec 18, 2025	27.93	27.93	27.93	27.93	27.93	0.75%	305
Dec 17, 2025	28.22	28.22	27.73	27.73	27.73	-0.67%	525
Dec 16, 2025	28.06	28.06	27.88	27.91	27.91	-0.93%	5,213
Dec 15, 2025	28.20	28.22	28.14	28.18	28.06	0.83%	3,799
Dec 12, 2025	27.93	27.94	27.93	27.94	27.83	-0.76%	24,132
Dec 11, 2025	28.06	28.51	28.01	28.16	28.04	0.96%	1,586
Dec 10, 2025	27.89	27.89	27.89	27.89	27.77	1.01%	104
Dec 9, 2025	27.71	27.71	27.61	27.61	27.50	-0.43%	406
Dec 8, 2025	28.15	28.15	27.60	27.73	27.61	0.44%	4,537
Dec 5, 2025	27.71	27.71	27.61	27.61	27.49	0.06%	707
Dec 4, 2025	27.58	27.59	27.58	27.59	27.48	0.15%	4,049
Dec 3, 2025	27.55	27.55	27.55	27.55	27.44	0.27%	2,184
Dec 2, 2025	27.48	27.48	27.48	27.48	27.36	0.69%	673
Dec 1, 2025	27.38	27.38	27.29	27.29	27.17	-0.48%	1,013
Nov 28, 2025	27.42	27.42	27.42	27.42	27.31	0.18%	164

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.