Skip to main content
iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
27.61
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

IDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7127.7127.6127.6127.610.06%707
Dec 4, 202527.5827.5927.5827.5927.590.15%4,049
Dec 3, 202527.5527.5527.5527.5527.550.27%2,184
Dec 2, 202527.4827.4827.4827.4827.480.69%673
Dec 1, 202527.3827.3827.2927.2927.29-0.48%1,013
Nov 28, 202527.4227.4227.4227.4227.420.18%164
Nov 26, 202527.2327.4027.2327.3727.371.34%3,053
Nov 25, 202526.8127.0126.8127.0127.011.21%1,701
Nov 24, 202526.6926.6926.6926.6926.690.46%182
Nov 21, 202526.3326.5626.3326.5626.561.02%847
Nov 20, 202526.3626.3626.3026.3026.30-1.38%6,089
Nov 19, 202526.6226.6626.6126.6626.66-0.23%934
Nov 18, 202526.7926.7926.7226.7226.72-1.60%788
Nov 17, 202527.4127.4127.1127.1627.16-1.13%1,625
Nov 14, 202527.3927.4727.3927.4727.47-0.43%757
Nov 13, 202527.8127.8127.5927.5927.59-0.72%886
Nov 12, 202527.7627.8227.7327.7927.790.65%3,118,160
Nov 11, 202527.5527.6327.5527.6127.610.63%1,540
Nov 10, 202527.4427.4427.4427.4427.441.49%52
Nov 7, 202526.8427.2126.8427.0327.03-0.23%3,528
Nov 6, 202527.3027.3027.1027.1027.090.20%515
Nov 5, 202527.0227.0927.0227.0427.040.52%889
Nov 4, 202528.9428.9426.9026.9026.90-1.14%1,896
Nov 3, 202527.2027.2227.2027.2127.210.27%1,425
Oct 31, 202527.0927.1427.0727.1427.140.25%210
Oct 30, 202527.0527.1127.0527.0727.07-0.16%5,593
Oct 29, 202527.2827.2827.0627.1127.11-0.53%507
Oct 28, 202527.1827.2627.1827.2627.26-0.01%1,240
Oct 27, 202527.2627.2627.2527.2627.260.98%623
Oct 24, 202526.9827.0026.9827.0027.000.19%673
Oct 23, 202526.8026.9526.8026.9526.940.35%2,050
Oct 22, 202526.8526.8526.8526.8526.85-0.28%237
Oct 21, 202526.9026.9626.9026.9326.93-1.08%1,929
Oct 20, 202527.1527.2227.1527.2227.220.82%3,696
Oct 17, 202526.9927.0026.9327.0027.00-0.18%4,339
Oct 16, 202527.1127.1126.9927.0527.050.35%5,707
Oct 15, 202527.0127.0126.9526.9526.950.28%1,677
Oct 14, 202526.8826.9626.8826.8826.880.78%886
Oct 13, 202526.5726.6726.5726.6726.670.86%5,128
Oct 10, 202526.9926.9926.4026.4426.44-2.36%8,441
Oct 9, 202527.1127.1127.0727.0827.08-0.34%4,284
Oct 8, 202527.1627.2127.1127.1827.170.61%4,022
Oct 7, 202527.2427.2427.0027.0127.01-1.05%2,272
Oct 6, 202527.3727.3727.2827.3027.300.42%1,828
Oct 3, 202527.1527.1827.1527.1827.180.73%848
Oct 2, 202526.9526.9926.9126.9926.990.06%554
Oct 1, 202526.9226.9726.9226.9726.970.80%498
Sep 30, 202526.5726.7626.5726.7626.761.04%931
Sep 29, 202526.5126.5126.4626.4826.480.44%1,447
Sep 26, 202526.3426.3826.3426.3726.370.91%1,343