iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
30.46
+0.13 (0.43%)
Sep 30, 2026, 1:31 PM EDT - Market open
IDYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 30.35 | 30.39 | 30.33 | 30.33 | - | - | 19 |
| Sep 29, 2026 | 30.34 | 30.34 | 30.21 | 30.33 | 30.33 | -0.51% | 3,295 |
| Sep 28, 2026 | 30.41 | 30.53 | 30.36 | 30.49 | 30.49 | -0.51% | 10,559 |
| Sep 25, 2026 | 30.44 | 30.65 | 30.44 | 30.65 | 30.65 | 1.20% | 4,725 |
| Sep 24, 2026 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | -0.47% | 2,849 |
| Sep 23, 2026 | 30.54 | 30.54 | 30.43 | 30.43 | 30.43 | -1.68% | 815 |
| Sep 22, 2026 | 30.98 | 30.98 | 30.84 | 30.95 | 30.95 | -0.40% | 16,619 |
| Sep 21, 2026 | 30.96 | 31.07 | 30.87 | 31.07 | 31.07 | 1.33% | 1,808 |
| Sep 18, 2026 | 30.55 | 30.66 | 30.54 | 30.66 | 30.66 | -1.00% | 17,566 |
| Sep 17, 2026 | 31.00 | 31.00 | 30.97 | 30.97 | 30.97 | 1.21% | 1,244 |
| Sep 16, 2026 | 30.85 | 30.91 | 30.60 | 30.60 | 30.60 | -0.18% | 5,948 |
| Sep 15, 2026 | 30.68 | 30.69 | 30.66 | 30.66 | 30.66 | -0.68% | 3,506 |
| Sep 14, 2026 | 30.88 | 31.05 | 30.87 | 30.87 | 30.87 | -0.40% | 25,111 |
| Sep 11, 2026 | 30.97 | 31.08 | 30.97 | 30.99 | 30.99 | 0.89% | 6,769 |
| Sep 10, 2026 | 30.82 | 30.86 | 30.72 | 30.72 | 30.72 | -0.86% | 1,304 |
| Sep 9, 2026 | 31.10 | 31.10 | 30.97 | 30.98 | 30.98 | -0.64% | 10,346 |
| Sep 8, 2026 | 31.30 | 31.30 | 31.18 | 31.18 | 31.18 | -0.38% | 2,648 |
| Sep 4, 2026 | 31.28 | 31.41 | 31.23 | 31.30 | 31.30 | -0.15% | 8,189 |
| Sep 3, 2026 | 31.22 | 31.35 | 31.22 | 31.35 | 31.35 | 1.65% | 1,522 |
| Sep 2, 2026 | 30.87 | 30.93 | 30.84 | 30.84 | 30.84 | 0.21% | 5,634 |
| Sep 1, 2026 | 30.89 | 30.93 | 30.75 | 30.78 | 30.78 | -0.68% | 4,186 |
| Aug 31, 2026 | 31.10 | 31.10 | 30.95 | 30.99 | 30.99 | -0.18% | 4,126 |
| Aug 28, 2026 | 31.18 | 31.23 | 31.03 | 31.04 | 31.04 | 0.03% | 1,870 |
| Aug 27, 2026 | 30.93 | 31.04 | 30.93 | 31.03 | 31.03 | -0.29% | 4,229 |
| Aug 26, 2026 | 31.21 | 31.21 | 31.09 | 31.12 | 31.12 | -0.17% | 3,416 |
| Aug 25, 2026 | 31.18 | 31.20 | 31.05 | 31.18 | 31.18 | 0.46% | 107,548 |
| Aug 24, 2026 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | -0.10% | 672 |
| Aug 21, 2026 | 31.03 | 31.10 | 31.03 | 31.07 | 31.07 | 1.14% | 2,486 |
| Aug 20, 2026 | 30.82 | 30.82 | 30.72 | 30.72 | 30.72 | -0.31% | 2,171 |
| Aug 19, 2026 | 30.84 | 30.85 | 30.78 | 30.82 | 30.81 | 0.13% | 1,602 |
| Aug 18, 2026 | 30.94 | 30.94 | 30.72 | 30.78 | 30.78 | -1.15% | 2,136 |
| Aug 17, 2026 | 31.16 | 31.20 | 31.10 | 31.13 | 31.13 | 0.23% | 4,738 |
| Aug 14, 2026 | 31.16 | 31.16 | 31.06 | 31.06 | 31.06 | -0.12% | 11,052 |
| Aug 13, 2026 | 31.21 | 31.21 | 31.10 | 31.10 | 31.10 | 0.19% | 13,944 |
| Aug 12, 2026 | 31.13 | 31.13 | 31.02 | 31.04 | 31.04 | 0.47% | 1,332 |
| Aug 11, 2026 | 30.98 | 31.00 | 30.90 | 30.90 | 30.90 | -0.06% | 1,891 |
| Aug 10, 2026 | 31.00 | 31.00 | 30.92 | 30.92 | 30.91 | -0.79% | 449 |
| Aug 7, 2026 | 31.12 | 31.16 | 31.10 | 31.16 | 31.16 | 1.50% | 931 |
| Aug 6, 2026 | 30.88 | 30.88 | 30.70 | 30.70 | 30.70 | -0.10% | 90,297 |
| Aug 5, 2026 | 30.88 | 30.88 | 30.73 | 30.73 | 30.73 | 0.27% | 1,074 |
| Aug 4, 2026 | 30.53 | 30.67 | 30.53 | 30.65 | 30.65 | 1.13% | 3,312 |
| Aug 3, 2026 | 30.24 | 30.33 | 30.24 | 30.31 | 30.31 | 0.27% | 1,627 |
| Jul 31, 2026 | 29.97 | 30.27 | 29.94 | 30.22 | 30.22 | -0.39% | 26,931 |
| 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 |