iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
26.37
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 26.11 | 26.11 | 26.00 | 26.00 | 26.00 | -0.12% | 460 |
| Sep 4, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.53% | 200 |
| Sep 3, 2025 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.30% | 3,744 |
| Sep 2, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | -0.97% | 2,432 |
| Aug 29, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | -0.73% | 474 |
| Aug 28, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 0.62% | 1,393 |
| Aug 27, 2025 | 25.71 | 25.84 | 25.71 | 25.84 | 25.84 | -0.29% | 15,944 |
| Aug 26, 2025 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | -0.12% | 701 |
| Aug 25, 2025 | 26.06 | 26.06 | 25.95 | 25.95 | 25.95 | -1.46% | 233 |
| Aug 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.30% | 12 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.69% | 12 |
| Aug 20, 2025 | 26.17 | 26.19 | 26.14 | 26.18 | 26.18 | 0.02% | 1,668 |
| Aug 19, 2025 | 26.29 | 26.29 | 26.17 | 26.18 | 26.18 | -0.11% | 2,019 |
| Aug 18, 2025 | 26.15 | 26.21 | 26.15 | 26.21 | 26.21 | -0.02% | 2,090 |
| Aug 15, 2025 | 26.20 | 26.25 | 26.20 | 26.21 | 26.21 | 0.65% | 2,093 |
| Aug 14, 2025 | 26.01 | 26.06 | 26.00 | 26.04 | 26.04 | -0.23% | 7,526 |
| Aug 13, 2025 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 0.70% | 1,114 |
| Aug 12, 2025 | 25.69 | 25.92 | 25.69 | 25.92 | 25.92 | 1.36% | 5,317 |
| Aug 11, 2025 | 25.69 | 25.69 | 25.53 | 25.57 | 25.57 | -0.25% | 4,618 |
| Aug 8, 2025 | 25.65 | 25.68 | 25.64 | 25.64 | 25.64 | 0.51% | 5,202 |