iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
27.47
-0.12 (-0.44%)
Nov 14, 2025, 4:00 PM EST - Market closed
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 27.39 | 27.47 | 27.39 | 27.47 | 27.47 | -0.43% | 757 |
| Nov 13, 2025 | 27.81 | 27.81 | 27.59 | 27.59 | 27.59 | -0.72% | 886 |
| Nov 12, 2025 | 27.76 | 27.82 | 27.73 | 27.79 | 27.79 | 0.65% | 3,118,160 |
| Nov 11, 2025 | 27.55 | 27.63 | 27.55 | 27.61 | 27.61 | 0.63% | 1,540 |
| Nov 10, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.49% | 52 |
| Nov 7, 2025 | 26.84 | 27.21 | 26.84 | 27.03 | 27.03 | -0.23% | 3,528 |
| Nov 6, 2025 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 0.20% | 515 |
| Nov 5, 2025 | 27.02 | 27.09 | 27.02 | 27.04 | 27.04 | 0.52% | 889 |
| Nov 4, 2025 | 28.94 | 28.94 | 26.90 | 26.90 | 26.90 | -1.14% | 1,896 |
| Nov 3, 2025 | 27.20 | 27.22 | 27.20 | 27.21 | 27.21 | 0.27% | 1,425 |
| Oct 31, 2025 | 27.09 | 27.14 | 27.07 | 27.14 | 27.14 | 0.25% | 210 |
| Oct 30, 2025 | 27.05 | 27.11 | 27.05 | 27.07 | 27.07 | -0.16% | 5,593 |
| Oct 29, 2025 | 27.28 | 27.28 | 27.06 | 27.11 | 27.11 | -0.53% | 507 |
| Oct 28, 2025 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | -0.01% | 1,240 |
| Oct 27, 2025 | 27.26 | 27.26 | 27.25 | 27.26 | 27.26 | 0.98% | 623 |
| Oct 24, 2025 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 0.19% | 673 |
| Oct 23, 2025 | 26.80 | 26.95 | 26.80 | 26.95 | 26.95 | 0.35% | 2,050 |
| Oct 22, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.28% | 237 |
| Oct 21, 2025 | 26.90 | 26.96 | 26.90 | 26.93 | 26.93 | -1.08% | 1,929 |
| Oct 20, 2025 | 27.15 | 27.22 | 27.15 | 27.22 | 27.22 | 0.82% | 3,696 |
| Oct 17, 2025 | 26.99 | 27.00 | 26.93 | 27.00 | 27.00 | -0.18% | 4,339 |
| Oct 16, 2025 | 27.11 | 27.11 | 26.99 | 27.05 | 27.05 | 0.35% | 5,707 |
| Oct 15, 2025 | 27.01 | 27.01 | 26.95 | 26.95 | 26.95 | 0.28% | 1,677 |
| Oct 14, 2025 | 26.88 | 26.96 | 26.88 | 26.88 | 26.88 | 0.78% | 886 |
| Oct 13, 2025 | 26.57 | 26.67 | 26.57 | 26.67 | 26.67 | 0.86% | 5,128 |
| Oct 10, 2025 | 26.99 | 26.99 | 26.40 | 26.44 | 26.44 | -2.36% | 8,441 |
| Oct 9, 2025 | 27.11 | 27.11 | 27.07 | 27.08 | 27.08 | -0.34% | 4,284 |
| Oct 8, 2025 | 27.16 | 27.21 | 27.11 | 27.18 | 27.18 | 0.61% | 4,022 |
| Oct 7, 2025 | 27.24 | 27.24 | 27.00 | 27.01 | 27.01 | -1.05% | 2,272 |
| Oct 6, 2025 | 27.37 | 27.37 | 27.28 | 27.30 | 27.30 | 0.42% | 1,828 |
| Oct 3, 2025 | 27.15 | 27.18 | 27.15 | 27.18 | 27.18 | 0.73% | 848 |
| Oct 2, 2025 | 26.95 | 26.99 | 26.91 | 26.99 | 26.99 | 0.06% | 554 |
| Oct 1, 2025 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 0.80% | 498 |
| Sep 30, 2025 | 26.57 | 26.76 | 26.57 | 26.76 | 26.76 | 1.04% | 931 |
| Sep 29, 2025 | 26.51 | 26.51 | 26.46 | 26.48 | 26.48 | 0.44% | 1,447 |
| Sep 26, 2025 | 26.34 | 26.38 | 26.34 | 26.37 | 26.37 | 0.91% | 1,343 |
| Sep 25, 2025 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | -0.72% | 606 |
| Sep 24, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.32 | -0.34% | 2,478 |
| Sep 23, 2025 | 26.52 | 26.53 | 26.40 | 26.41 | 26.41 | -0.29% | 6,684 |
| Sep 22, 2025 | 26.40 | 26.49 | 26.37 | 26.49 | 26.49 | 0.52% | 3,483 |
| Sep 19, 2025 | 26.39 | 26.41 | 26.35 | 26.35 | 26.35 | -0.14% | 2,191 |
| Sep 18, 2025 | 26.36 | 26.39 | 26.34 | 26.39 | 26.39 | 0.22% | 1,346 |
| Sep 17, 2025 | 26.36 | 26.50 | 26.31 | 26.33 | 26.33 | -0.37% | 9,522 |
| Sep 16, 2025 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | -0.36% | 810 |
| Sep 15, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.15% | 13,749 |
| Sep 12, 2025 | 26.34 | 26.48 | 26.28 | 26.48 | 26.48 | 0.04% | 12,276 |
| Sep 11, 2025 | 26.44 | 26.47 | 26.43 | 26.47 | 26.47 | 1.08% | 1,518 |
| Sep 10, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.24% | 164 |
| Sep 9, 2025 | 26.12 | 26.25 | 26.12 | 26.25 | 26.25 | -0.10% | 275 |
| Sep 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.08% | - |