iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
29.89
+0.13 (0.44%)
Jul 9, 2026, 4:00 PM EDT - Market closed
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 30.30 | 30.36 | 30.27 | 30.36 | 29.93 | 0.77% | 1,484 |
| May 15, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 29.70 | -2.16% | 120 |
| May 14, 2026 | 30.78 | 30.87 | 30.78 | 30.79 | 30.36 | -0.83% | 1,293 |
| May 13, 2026 | 30.85 | 31.05 | 30.84 | 31.05 | 30.61 | 1.00% | 2,923 |
| May 12, 2026 | 30.58 | 30.74 | 30.47 | 30.74 | 30.31 | -0.29% | 2,960 |
| May 11, 2026 | 30.86 | 30.88 | 30.82 | 30.83 | 30.39 | 0.02% | 1,297 |
| May 8, 2026 | 30.81 | 30.85 | 30.73 | 30.82 | 30.39 | 0.68% | 2,835 |
| May 7, 2026 | 31.15 | 31.15 | 30.61 | 30.62 | 30.18 | -1.59% | 684 |
| May 6, 2026 | 30.99 | 31.12 | 30.99 | 31.11 | 30.67 | 3.05% | 1,825 |
| May 5, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 29.76 | 1.51% | 34 |
| May 4, 2026 | 29.84 | 29.89 | 29.68 | 29.74 | 29.32 | -1.49% | 2,789 |
| May 1, 2026 | 30.29 | 30.37 | 30.19 | 30.19 | 29.76 | -0.13% | 1,205 |
| Apr 30, 2026 | 29.86 | 30.23 | 29.86 | 30.23 | 29.80 | 1.85% | 929 |
| Apr 29, 2026 | 29.75 | 29.75 | 29.63 | 29.68 | 29.26 | -0.85% | 2,213 |
| Apr 28, 2026 | 29.90 | 29.99 | 29.88 | 29.94 | 29.51 | -0.09% | 2,764 |