Skip to main content
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ: BDYN · Real-Time Price · USD
26.15
-0.17 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
26.15
0.00 (0.01%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.2226.2925.9525.9725.97-1.16%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, 202625.4525.4525.1925.3125.312.89%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, 202624.4524.6424.4524.5424.540.71%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, 202625.1025.1024.7724.8124.81-1.87%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, 202624.9925.1424.9125.0125.01-1.40%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
Feb 2, 202626.1026.3226.1026.2526.250.26%300,856
Jan 30, 202626.2826.3225.9826.1926.19-1.00%756,458
Jan 29, 202626.6226.6226.0226.4526.45-0.07%453,896
Jan 28, 202626.3626.4926.3626.4726.470.04%278,594
Jan 27, 202626.2526.4726.2526.4626.460.99%261,686
Jan 26, 202626.0426.3026.0426.2026.200.41%761,056
Jan 23, 202625.9426.1125.9226.0926.090.23%545,496
Jan 22, 202626.0326.1125.9126.0326.030.86%539,736
Jan 21, 202625.5725.9125.5725.8125.811.10%1,356,418
Jan 20, 202625.6125.7925.4925.5325.53-1.86%423,237
Jan 16, 202626.0626.0925.9226.0126.010.04%319,721
Jan 15, 202626.0326.1325.9826.0026.000.05%331,598
Jan 14, 202626.1426.1425.8425.9925.99-0.70%349,083
Jan 13, 202626.2626.2626.0726.1726.17-0.53%341,335
Jan 12, 202626.1526.3526.1526.3126.310.34%278,494
Jan 9, 202626.0026.2626.0026.2226.220.79%271,006
Jan 8, 202625.9226.0425.9126.0226.020.01%294,286
Jan 7, 202626.1526.1726.0026.0126.01-0.39%321,336
Jan 6, 202626.0726.1325.9726.1226.110.52%277,965
Jan 5, 202625.9526.0225.8825.9825.981.02%284,749
Jan 2, 202625.7125.7825.6025.7225.720.41%180,838
Dec 31, 202525.6725.7825.6125.6125.61-0.73%425,734
Dec 30, 202525.6625.8525.6625.8025.80-0.13%312,221
Dec 29, 202525.7926.3625.7625.8325.83-0.42%320,363
Dec 26, 202525.9826.0025.9025.9425.94-0.12%270,134
Dec 24, 202525.8625.9925.8625.9725.970.20%303,826
Dec 23, 202525.6125.9325.6125.9225.920.84%672,580
Dec 22, 202525.5325.7225.5325.7025.700.91%344,004
Dec 19, 202525.2225.5725.2225.4725.470.51%475,401
Dec 18, 202525.3525.5025.2425.3425.341.13%1,236,849
Dec 17, 202525.3725.3725.0425.0625.06-1.34%641,927
Dec 16, 202525.3925.4425.2225.4025.40-2.13%482,454
Dec 15, 202525.9726.0625.8825.9525.39-0.17%291,842
Dec 12, 202526.0926.2025.8625.9925.44-0.85%452,935
Dec 11, 202526.0826.2326.0126.2225.650.18%266,404
Dec 10, 202526.0326.2425.8826.1725.610.79%336,407
Dec 9, 202525.9726.0625.9525.9625.41-0.17%430,228
Dec 8, 202526.4026.4025.9326.0125.45-0.23%338,115
Dec 5, 202526.2026.2026.0426.0725.510.15%235,994
Dec 4, 202526.0926.0925.9426.0325.47-236,513
Dec 3, 202525.9726.0725.8126.0325.470.50%268,763