iShares International Equity Factor Rotation Active ETF (IDYN)

NYSEARCA: IDYN · Real-Time Price · USD

30.34

+0.81 (2.76%)

At close: Jul 30, 2026, 4:00 PM EDT

30.34

0.00 (0.00%)

After-hours: Jul 30, 2026, 8:00 PM EDT

IDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	30.21	30.37	30.21	30.34	30.34	2.76%	553
Jul 29, 2026	29.53	29.53	29.53	29.53	29.53	-0.97%	186
Jul 28, 2026	29.96	29.96	29.80	29.82	29.82	-0.70%	6,290
Jul 27, 2026	29.98	30.03	29.98	30.03	30.03	0.40%	3,415
Jul 24, 2026	29.94	30.11	29.90	29.91	29.91	0.21%	1,826
Jul 23, 2026	29.90	29.90	29.85	29.85	29.85	-0.86%	947
Jul 22, 2026	30.21	30.24	30.11	30.11	30.11	0.30%	1,720
Jul 21, 2026	29.87	30.09	29.87	30.02	30.01	1.92%	2,408
Jul 20, 2026	29.59	29.62	29.45	29.45	29.45	-0.54%	3,520
Jul 17, 2026	29.52	29.63	29.52	29.61	29.61	-0.67%	2,128
Jul 16, 2026	29.96	29.96	29.81	29.81	29.81	-1.10%	1,475
Jul 15, 2026	30.05	30.17	30.05	30.14	30.14	0.25%	1,645
Jul 14, 2026	30.16	30.16	30.06	30.06	30.06	0.90%	352,545
Jul 13, 2026	29.92	29.92	29.80	29.80	29.80	-0.71%	590
Jul 10, 2026	30.05	30.14	30.01	30.01	30.01	0.40%	2,804
Jul 9, 2026	29.81	29.94	29.81	29.89	29.89	0.45%	1,446
Jul 8, 2026	29.67	29.76	29.47	29.76	29.76	-0.58%	5,565
Jul 7, 2026	30.13	30.13	29.92	29.93	29.93	-1.54%	3,340
Jul 6, 2026	30.31	30.40	30.31	30.40	30.40	1.12%	232
Jul 2, 2026	30.34	30.34	29.95	30.06	30.06	1.20%	1,257
Jul 1, 2026	29.81	29.83	29.69	29.71	29.71	-1.02%	6,385
Jun 30, 2026	29.92	30.01	29.90	30.01	30.01	0.42%	1,722
Jun 29, 2026	29.68	29.99	29.68	29.89	29.88	0.45%	7,707
Jun 26, 2026	29.81	29.82	29.75	29.75	29.75	-0.31%	2,696
Jun 25, 2026	29.84	29.93	29.84	29.84	29.84	0.67%	3,285
Jun 24, 2026	29.59	29.70	29.59	29.65	29.65	-0.44%	967
Jun 23, 2026	29.90	29.97	29.78	29.78	29.78	-2.45%	2,821
Jun 22, 2026	30.56	30.56	30.46	30.52	30.52	0.43%	618
Jun 18, 2026	30.46	30.48	30.38	30.39	30.39	0.36%	2,088
Jun 17, 2026	30.62	30.70	30.28	30.28	30.28	-0.32%	3,188
Jun 16, 2026	30.50	30.50	30.38	30.38	30.38	0.41%	1,149
Jun 15, 2026	30.47	30.47	30.24	30.26	30.26	0.16%	17,724
Jun 12, 2026	30.51	30.67	30.49	30.64	30.21	0.71%	51,919
Jun 11, 2026	29.85	30.43	29.75	30.43	30.00	3.42%	4,134
Jun 10, 2026	29.64	29.64	29.42	29.42	29.00	-1.48%	1,455
Jun 9, 2026	30.27	30.27	29.78	29.86	29.44	-0.66%	2,205
Jun 8, 2026	30.12	30.20	30.06	30.06	29.63	0.46%	5,010
Jun 5, 2026	30.35	30.39	29.92	29.92	29.50	-2.79%	382
Jun 4, 2026	30.71	30.80	30.64	30.78	30.34	0.60%	16,398
Jun 3, 2026	30.61	30.71	30.58	30.60	30.16	-0.64%	5,380
Jun 2, 2026	30.68	30.79	30.68	30.79	30.35	0.46%	2,446
Jun 1, 2026	30.62	30.71	30.40	30.65	30.22	-0.47%	8,276
May 29, 2026	30.82	30.82	30.79	30.80	30.36	0.16%	12,357
May 28, 2026	30.63	30.77	30.63	30.75	30.31	-0.40%	9,882
May 27, 2026	30.84	30.87	30.78	30.87	30.43	-0.68%	1,876
May 26, 2026	31.10	31.10	30.98	31.08	30.64	1.23%	50,278
May 22, 2026	30.66	30.80	30.66	30.70	30.27	-0.25%	5,277
May 21, 2026	30.40	30.81	30.40	30.78	30.34	0.71%	116,372
May 20, 2026	30.11	30.56	30.11	30.56	30.13	1.60%	85,879
May 19, 2026	30.00	30.12	30.00	30.08	29.65	-0.92%	13,097