iShares International Equity Factor Rotation Active ETF (IDYN)

IDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	27.23	27.40	27.23	27.37	27.26	1.34%	3,053
Nov 25, 2025	26.81	27.01	26.81	27.01	26.90	1.21%	1,701
Nov 24, 2025	26.69	26.69	26.69	26.69	26.57	0.46%	182
Nov 21, 2025	26.33	26.56	26.33	26.56	26.45	1.02%	847
Nov 20, 2025	26.36	26.36	26.30	26.30	26.19	-1.38%	6,089
Nov 19, 2025	26.62	26.66	26.61	26.66	26.55	-0.23%	934
Nov 18, 2025	26.79	26.79	26.72	26.72	26.61	-1.60%	788
Nov 17, 2025	27.41	27.41	27.11	27.16	27.05	-1.13%	1,625
Nov 14, 2025	27.39	27.47	27.39	27.47	27.35	-0.43%	757
Nov 13, 2025	27.81	27.81	27.59	27.59	27.47	-0.72%	886
Nov 12, 2025	27.76	27.82	27.73	27.79	27.67	0.65%	3,118,160
Nov 11, 2025	27.55	27.63	27.55	27.61	27.49	0.63%	1,540
Nov 10, 2025	27.44	27.44	27.44	27.44	27.32	1.49%	52
Nov 7, 2025	26.84	27.21	26.84	27.03	26.92	-0.23%	3,528
Nov 6, 2025	27.30	27.30	27.10	27.10	26.98	0.20%	515

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.