Skip to main content
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
27.19
+0.02 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.8827.3026.8827.1927.190.08%270,529
Jun 25, 202627.4627.4627.0927.1727.170.24%222,575
Jun 24, 202627.1327.3427.0127.1127.11-0.36%407,577
Jun 23, 202627.2527.3927.1327.2027.20-1.97%452,617
Jun 22, 202627.8927.8927.6527.7527.75-0.25%373,490
Jun 18, 202627.6227.8427.6127.8227.821.46%344,449
Jun 17, 202627.8327.8627.3727.4227.42-0.90%797,940
Jun 16, 202627.8027.9227.6727.6727.67-0.68%237,293
Jun 15, 202627.7727.9027.6927.8627.862.15%283,099
Jun 12, 202627.1627.4127.1027.2827.270.27%271,882
Jun 11, 202626.6027.3126.6027.2027.202.07%315,889
Jun 10, 202626.9127.0526.6126.6526.65-1.56%430,097
Jun 9, 202627.4227.4226.5227.0727.07-0.32%262,107
Jun 8, 202627.1827.3627.1127.1627.160.41%251,809
Jun 5, 202627.6127.6126.9727.0527.05-2.76%232,771
Jun 4, 202627.5227.8727.4927.8227.820.45%256,099
Jun 3, 202627.8227.8427.6627.6927.69-0.86%236,840
Jun 2, 202627.7427.9827.6927.9327.930.47%295,605
Jun 1, 202627.6127.8927.6127.8027.800.14%274,255
May 29, 202627.6927.8027.6627.7627.760.13%351,989
May 28, 202627.4627.7727.4627.7327.730.57%240,673
May 27, 202627.5227.6127.4827.5727.57-0.03%313,699
May 26, 202627.6427.6627.4727.5727.570.79%469,620
May 22, 202627.3227.4527.3127.3627.360.12%393,414
May 21, 202627.0627.4227.0627.3327.330.40%319,984
May 20, 202627.0327.3026.9627.2227.221.22%1,588,183
May 19, 202626.9027.0826.7726.8926.89-0.73%289,722
May 18, 202627.0527.1926.9227.0927.09-0.09%471,956
May 15, 202627.2327.2827.0627.1127.11-1.39%248,875
May 14, 202627.3427.6027.3427.4927.490.38%358,942
May 13, 202627.2527.4627.0927.3927.390.76%321,186
May 12, 202627.0327.1926.8627.1827.18-0.09%309,031
May 11, 202627.1527.3027.1527.2127.210.24%408,253
May 8, 202626.9927.1926.9927.1427.140.64%205,611
May 7, 202627.1127.2226.9226.9726.97-0.82%285,712
May 6, 202627.0027.2227.0027.2027.202.03%299,488
May 5, 202626.4326.7226.4326.6526.651.09%316,812
May 4, 202626.5426.5726.3026.3726.37-0.62%428,023
May 1, 202626.5626.7026.5126.5326.530.35%389,264
Apr 30, 202626.0926.5126.0926.4426.441.65%282,455
Apr 29, 202626.0926.0925.9326.0126.01-0.53%379,936
Apr 28, 202626.1526.2126.0126.1526.15-0.65%276,069
Apr 27, 202626.2126.3326.2026.3226.320.14%294,897
Apr 24, 202626.1926.3126.0826.2826.280.73%357,127
Apr 23, 202626.2326.2825.8626.0926.09-0.62%404,990
Apr 22, 202626.0826.2826.0826.2626.261.11%429,534
Apr 21, 202626.2226.2925.9525.9725.97-1.15%313,552
Apr 20, 202626.3226.3226.1526.2726.27-0.19%273,306
Apr 17, 202626.1326.4026.1326.3226.321.25%458,097
Apr 16, 202626.0426.0525.9226.0026.00-0.06%383,298
Apr 15, 202625.9626.0425.8626.0126.010.35%553,813
Apr 14, 202625.6225.9725.6225.9225.921.21%308,014
Apr 13, 202625.2025.6525.2025.6125.610.79%359,952
Apr 10, 202625.3825.5225.3725.4125.41-0.12%261,777
Apr 9, 202625.1725.4825.1725.4425.440.52%515,425
Apr 8, 202625.4525.4525.1925.3125.312.90%295,832
Apr 7, 202624.5524.6424.3024.6024.600.02%369,822
Apr 6, 202624.4424.6124.4424.5924.590.37%509,046
Apr 2, 202624.2724.5724.1724.5024.50-0.48%422,452
Apr 1, 202624.5124.7424.5124.6224.621.28%309,576
Mar 31, 202623.7724.3623.7724.3124.313.01%541,297
Mar 30, 202623.9123.9123.5123.6023.60-0.38%316,956
Mar 27, 202623.9123.9923.6623.6923.69-1.51%293,330
Mar 26, 202624.2624.4324.0524.0524.05-1.99%337,158
Mar 25, 202624.4524.6424.4524.5424.540.70%466,223
Mar 24, 202624.2924.4924.1924.3724.37-0.28%444,398
Mar 23, 202624.3324.6824.3324.4424.441.44%554,795
Mar 20, 202624.4124.4623.9924.0924.09-1.90%382,670
Mar 19, 202624.2824.6624.2824.5624.56-0.37%385,387
Mar 18, 202624.8324.9324.6424.6524.65-1.44%1,193,963
Mar 17, 202625.0325.2124.9825.0125.010.32%471,775
Mar 16, 202624.9225.0324.8524.9324.931.34%542,282
Mar 13, 202624.9525.0124.5824.6024.60-0.86%293,734
Mar 12, 202625.1025.1024.7724.8124.81-1.86%302,922
Mar 11, 202625.2825.4025.1525.2925.29-0.15%399,555
Mar 10, 202625.1925.6025.1925.3325.320.47%419,991
Mar 9, 202624.9225.2524.6325.2125.210.80%559,554
Mar 6, 202624.9925.1424.9125.0125.01-1.41%604,855
Mar 5, 202625.5325.5725.1325.3625.36-1.14%441,671
Mar 4, 202625.5725.7025.4325.6625.650.94%481,443
Mar 3, 202625.2825.4924.9825.4225.42-1.84%590,797
Mar 2, 202625.6025.9825.6025.8925.89-0.61%390,348
Feb 27, 202626.0226.0525.8826.0526.05-0.40%447,248
Feb 26, 202626.3326.3325.9626.1626.16-0.44%323,467
Feb 25, 202626.1926.3126.1626.2726.270.62%481,516
Feb 24, 202625.9226.1225.7626.1126.110.79%336,321
Feb 23, 202626.0326.1625.8225.9025.90-0.97%300,688
Feb 20, 202625.8726.1725.8726.1626.160.96%390,333
Feb 19, 202625.8325.9425.7625.9125.91-0.48%432,629
Feb 18, 202625.9626.1325.9026.0326.030.69%611,935
Feb 17, 202625.7025.9325.6025.8625.860.05%372,900
Feb 13, 202625.8925.9825.7125.8425.84-0.05%345,441
Feb 12, 202626.3726.3725.8325.8625.86-1.97%357,027
Feb 11, 202626.5226.5226.1726.3826.380.02%420,268
Feb 10, 202627.0027.0026.3326.3726.37-0.38%405,055
Feb 9, 202626.2326.5226.2026.4726.471.11%385,939
Feb 6, 202625.6426.2325.6426.1826.182.31%654,620
Feb 5, 202625.6925.8125.5225.5925.59-1.38%304,474
Feb 4, 202626.1126.1925.7725.9525.95-1.05%431,794
Feb 3, 202626.2026.3725.9926.2226.22-0.13%454,814