iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
27.96
-0.28 (-1.01%)
At close: Mar 27, 2026, 4:00 PM EDT
27.96
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.11 | 28.29 | 27.96 | 27.96 | 27.96 | -1.01% | 5,847 |
| Mar 26, 2026 | 28.71 | 28.71 | 28.25 | 28.25 | 28.25 | -2.53% | 5,783 |
| Mar 25, 2026 | 29.04 | 29.07 | 28.98 | 28.98 | 28.98 | 1.61% | 3,299 |
| Mar 24, 2026 | 28.17 | 28.52 | 28.14 | 28.52 | 28.52 | 0.53% | 4,151 |
| Mar 23, 2026 | 28.37 | 28.78 | 28.33 | 28.37 | 28.37 | 1.90% | 9,713 |
| Mar 20, 2026 | 28.40 | 28.40 | 27.84 | 27.84 | 27.84 | -3.53% | 7,011 |
| Mar 19, 2026 | 28.32 | 28.86 | 28.27 | 28.86 | 28.86 | -0.28% | 26,505 |
| Mar 18, 2026 | 29.24 | 29.26 | 28.94 | 28.94 | 28.94 | -1.73% | 6,727 |
| Mar 17, 2026 | 29.61 | 29.61 | 29.40 | 29.45 | 29.45 | 0.68% | 703 |
| Mar 16, 2026 | 29.26 | 29.32 | 29.11 | 29.25 | 29.25 | 1.88% | 3,625 |
| Mar 13, 2026 | 29.29 | 29.29 | 28.69 | 28.71 | 28.71 | -1.31% | 5,286 |
| Mar 12, 2026 | 29.23 | 29.23 | 29.07 | 29.09 | 29.09 | -1.98% | 305,097 |
| Mar 11, 2026 | 29.51 | 29.69 | 29.46 | 29.68 | 29.68 | -0.12% | 20,939 |
| Mar 10, 2026 | 29.77 | 30.01 | 29.55 | 29.72 | 29.72 | 0.42% | 7,855 |
| Mar 9, 2026 | 29.01 | 29.66 | 28.94 | 29.59 | 29.59 | 0.67% | 11,652 |
| Mar 6, 2026 | 29.26 | 29.49 | 29.26 | 29.39 | 29.39 | -1.35% | 3,305 |
| Mar 5, 2026 | 29.92 | 29.92 | 29.49 | 29.80 | 29.80 | -2.56% | 12,218 |
| Mar 4, 2026 | 30.55 | 30.58 | 30.53 | 30.58 | 30.58 | 1.46% | 815 |
| Mar 3, 2026 | 30.00 | 30.33 | 29.43 | 30.14 | 30.14 | -3.38% | 17,826 |
| Mar 2, 2026 | 30.95 | 31.26 | 30.95 | 31.19 | 31.19 | -1.52% | 8,317 |
| Feb 27, 2026 | 31.79 | 31.86 | 31.64 | 31.68 | 31.68 | -0.27% | 2,771 |
| Feb 26, 2026 | 31.81 | 31.81 | 31.58 | 31.76 | 31.76 | -0.39% | 3,118 |
| Feb 25, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.88 | 1.05% | 128 |
| Feb 24, 2026 | 31.36 | 31.55 | 31.36 | 31.55 | 31.55 | 0.37% | 5,831 |
| Feb 23, 2026 | 31.54 | 31.56 | 31.36 | 31.44 | 31.44 | 0.24% | 5,914 |
| Feb 20, 2026 | 31.20 | 31.40 | 31.20 | 31.36 | 31.36 | 0.87% | 4,702 |
| Feb 19, 2026 | 31.01 | 31.11 | 30.99 | 31.09 | 31.09 | -0.32% | 7,641 |
| Feb 18, 2026 | 31.34 | 31.43 | 31.17 | 31.19 | 31.19 | - | 18,935 |
| Feb 17, 2026 | 31.05 | 31.23 | 30.92 | 31.19 | 31.19 | 0.06% | 17,015 |
| Feb 13, 2026 | 31.01 | 31.19 | 31.01 | 31.17 | 31.17 | 0.05% | 13,056 |
| Feb 12, 2026 | 31.55 | 31.55 | 31.09 | 31.16 | 31.15 | -1.41% | 88,853 |
| Feb 11, 2026 | 31.42 | 31.61 | 31.14 | 31.60 | 31.60 | 1.26% | 29,875 |
| 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 |