Skip to main content
logo
iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
30.39
+0.11 (0.36%)
At close: Jun 18, 2026, 4:00 PM EDT
30.39
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT

IDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202630.4630.4830.3830.3930.390.36%2,088
Jun 17, 202630.6230.7030.2830.2830.28-0.32%3,188
Jun 16, 202630.5030.5030.3830.3830.380.41%1,149
Jun 15, 202630.4730.4730.2430.2630.260.16%17,724
Jun 12, 202630.5130.6730.4930.6430.210.71%51,919
Jun 11, 202629.8530.4329.7530.4330.003.42%4,134
Jun 10, 202629.6429.6429.4229.4229.00-1.48%1,455
Jun 9, 202630.2730.2729.7829.8629.44-0.66%2,205
Jun 8, 202630.1230.2030.0630.0629.630.46%5,010
Jun 5, 202630.3530.3929.9229.9229.50-2.79%382
Jun 4, 202630.7130.8030.6430.7830.340.60%16,398
Jun 3, 202630.6130.7130.5830.6030.16-0.64%5,380
Jun 2, 202630.6830.7930.6830.7930.350.46%2,446
Jun 1, 202630.6230.7130.4030.6530.22-0.47%8,276
May 29, 202630.8230.8230.7930.8030.360.16%12,357
May 28, 202630.6330.7730.6330.7530.31-0.40%9,882
May 27, 202630.8430.8730.7830.8730.43-0.68%1,876
May 26, 202631.1031.1030.9831.0830.641.23%50,278
May 22, 202630.6630.8030.6630.7030.27-0.25%5,277
May 21, 202630.4030.8130.4030.7830.340.71%116,372
May 20, 202630.1130.5630.1130.5630.131.60%85,879
May 19, 202630.0030.1230.0030.0829.65-0.92%13,097
May 18, 202630.3030.3630.2730.3629.930.77%1,484
May 15, 202630.1330.1330.1330.1329.70-2.16%120
May 14, 202630.7830.8730.7830.7930.36-0.83%1,293
May 13, 202630.8531.0530.8431.0530.611.00%2,923
May 12, 202630.5830.7430.4730.7430.31-0.29%2,960
May 11, 202630.8630.8830.8230.8330.390.02%1,297
May 8, 202630.8130.8530.7330.8230.390.68%2,835
May 7, 202631.1531.1530.6130.6230.18-1.59%684
May 6, 202630.9931.1230.9931.1130.673.05%1,825
May 5, 202630.1930.1930.1930.1929.761.51%34
May 4, 202629.8429.8929.6829.7429.32-1.49%2,789
May 1, 202630.2930.3730.1930.1929.76-0.13%1,205
Apr 30, 202629.8630.2329.8630.2329.801.85%929
Apr 29, 202629.7529.7529.6329.6829.26-0.85%2,213
Apr 28, 202629.9029.9929.8829.9429.51-0.09%2,764
Apr 27, 202630.1030.1029.9629.9629.54-0.22%891
Apr 24, 202630.0130.1030.0130.0329.600.29%1,081
Apr 23, 202630.1130.1929.9029.9429.52-1.07%4,255
Apr 22, 202630.3630.4130.2530.2729.840.23%5,236
Apr 21, 202630.6130.6130.2030.2029.77-2.18%1,189
Apr 20, 202630.8030.8830.6830.8730.43-0.44%1,861
Apr 17, 202631.1831.1831.0031.0030.561.23%2,253
Apr 16, 202630.5530.6730.5530.6330.19-0.26%1,925
Apr 15, 202630.6830.7330.6530.7130.27-0.35%2,922
Apr 14, 202630.8730.8730.8230.8230.380.81%852
Apr 13, 202630.0530.5730.0530.5730.140.05%1,545
Apr 10, 202630.7130.7130.5530.5530.120.19%949
Apr 9, 202630.2130.5930.1730.5030.06-0.09%768