iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
30.87
-0.21 (-0.68%)
May 27, 2026, 4:00 PM EDT - Market closed
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 30.84 | 30.87 | 30.78 | 30.87 | 30.87 | -0.68% | 1,876 |
| May 26, 2026 | 31.10 | 31.10 | 30.98 | 31.08 | 31.08 | 1.23% | 50,278 |
| May 22, 2026 | 30.66 | 30.80 | 30.66 | 30.70 | 30.70 | -0.25% | 5,277 |
| May 21, 2026 | 30.40 | 30.81 | 30.40 | 30.78 | 30.78 | 0.71% | 116,372 |
| May 20, 2026 | 30.11 | 30.56 | 30.11 | 30.56 | 30.56 | 1.60% | 85,879 |
| May 19, 2026 | 30.00 | 30.12 | 30.00 | 30.08 | 30.08 | -0.92% | 13,097 |
| May 18, 2026 | 30.30 | 30.36 | 30.27 | 30.36 | 30.36 | 0.77% | 1,484 |
| May 15, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.16% | 120 |
| May 14, 2026 | 30.78 | 30.87 | 30.78 | 30.79 | 30.79 | -0.83% | 1,293 |
| May 13, 2026 | 30.85 | 31.05 | 30.84 | 31.05 | 31.05 | 1.00% | 2,923 |
| May 12, 2026 | 30.58 | 30.74 | 30.47 | 30.74 | 30.74 | -0.29% | 2,960 |
| May 11, 2026 | 30.86 | 30.88 | 30.82 | 30.83 | 30.83 | 0.02% | 1,297 |
| May 8, 2026 | 30.81 | 30.85 | 30.73 | 30.82 | 30.82 | 0.68% | 2,835 |
| May 7, 2026 | 31.15 | 31.15 | 30.61 | 30.62 | 30.62 | -1.59% | 684 |
| May 6, 2026 | 30.99 | 31.12 | 30.99 | 31.11 | 31.11 | 3.05% | 1,825 |
| May 5, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.51% | 34 |
| May 4, 2026 | 29.84 | 29.89 | 29.68 | 29.74 | 29.74 | -1.49% | 2,789 |
| May 1, 2026 | 30.29 | 30.37 | 30.19 | 30.19 | 30.19 | -0.13% | 1,205 |
| Apr 30, 2026 | 29.86 | 30.23 | 29.86 | 30.23 | 30.23 | 1.85% | 929 |
| Apr 29, 2026 | 29.75 | 29.75 | 29.63 | 29.68 | 29.68 | -0.85% | 2,213 |
| Apr 28, 2026 | 29.90 | 29.99 | 29.88 | 29.94 | 29.93 | -0.09% | 2,764 |
| Apr 27, 2026 | 30.10 | 30.10 | 29.96 | 29.96 | 29.96 | -0.22% | 891 |
| Apr 24, 2026 | 30.01 | 30.10 | 30.01 | 30.03 | 30.03 | 0.29% | 1,081 |
| Apr 23, 2026 | 30.11 | 30.19 | 29.90 | 29.94 | 29.94 | -1.07% | 4,255 |
| Apr 22, 2026 | 30.36 | 30.41 | 30.25 | 30.27 | 30.27 | 0.23% | 5,236 |
| Apr 21, 2026 | 30.61 | 30.61 | 30.20 | 30.20 | 30.20 | -2.18% | 1,189 |
| Apr 20, 2026 | 30.80 | 30.88 | 30.68 | 30.87 | 30.87 | -0.44% | 1,861 |
| Apr 17, 2026 | 31.18 | 31.18 | 31.00 | 31.00 | 31.00 | 1.23% | 2,253 |
| Apr 16, 2026 | 30.55 | 30.67 | 30.55 | 30.63 | 30.63 | -0.26% | 1,925 |
| Apr 15, 2026 | 30.68 | 30.73 | 30.65 | 30.71 | 30.71 | -0.35% | 2,922 |
| Apr 14, 2026 | 30.87 | 30.87 | 30.82 | 30.82 | 30.82 | 0.81% | 852 |
| Apr 13, 2026 | 30.05 | 30.57 | 30.05 | 30.57 | 30.57 | 0.05% | 1,545 |
| Apr 10, 2026 | 30.71 | 30.71 | 30.55 | 30.55 | 30.55 | 0.19% | 949 |
| Apr 9, 2026 | 30.21 | 30.59 | 30.17 | 30.50 | 30.50 | -0.09% | 768 |
| Apr 8, 2026 | 30.70 | 30.70 | 30.40 | 30.53 | 30.53 | 4.25% | 3,394 |
| Apr 7, 2026 | 29.15 | 30.07 | 28.74 | 29.28 | 29.28 | -0.54% | 2,319 |
| Apr 6, 2026 | 29.38 | 29.46 | 29.38 | 29.44 | 29.44 | 0.52% | 1,393 |
| Apr 2, 2026 | 28.85 | 29.39 | 28.85 | 29.29 | 29.29 | -0.72% | 1,476 |
| Apr 1, 2026 | 29.63 | 29.72 | 29.50 | 29.50 | 29.50 | 2.41% | 1,478 |
| Mar 31, 2026 | 28.28 | 28.81 | 28.28 | 28.81 | 28.80 | 3.31% | 741 |
| Mar 30, 2026 | 28.16 | 28.22 | 27.86 | 27.88 | 27.88 | -0.28% | 19,063 |
| 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 |