Skip to main content
iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
29.80
-0.78 (-2.56%)
At close: Mar 5, 2026, 4:00 PM EST
29.80
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

IDYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.9229.9229.4929.8029.80-2.56%12,218
Mar 4, 202630.5530.5830.5330.5830.581.46%815
Mar 3, 202630.0030.3329.4330.1430.14-3.38%17,826
Mar 2, 202630.9531.2630.9531.1931.19-1.52%8,317
Feb 27, 202631.7931.8631.6431.6831.68-0.27%2,771
Feb 26, 202631.8131.8131.5831.7631.76-0.39%3,118
Feb 25, 202631.8931.8931.8931.8931.881.05%128
Feb 24, 202631.3631.5531.3631.5531.550.37%5,831
Feb 23, 202631.5431.5631.3631.4431.440.24%5,914
Feb 20, 202631.2031.4031.2031.3631.360.87%4,702
Feb 19, 202631.0131.1130.9931.0931.09-0.32%7,641
Feb 18, 202631.3431.4331.1731.1931.19-18,935
Feb 17, 202631.0531.2330.9231.1931.190.06%17,015
Feb 13, 202631.0131.1931.0131.1731.170.05%13,056
Feb 12, 202631.5531.5531.0931.1631.15-1.41%88,853
Feb 11, 202631.4231.6131.1431.6031.601.26%29,875
Feb 10, 202631.3531.3531.1531.2131.210.03%11,875
Feb 9, 202631.0431.2031.0431.2031.201.23%9,996
Feb 6, 202630.5730.9330.5330.8230.823.33%153,949
Feb 5, 202629.9930.1129.8329.8329.83-1.68%15,770
Feb 4, 202630.7230.7830.3030.3430.34-8,762
Feb 3, 202630.2430.3430.1830.3430.340.32%3,418
Feb 2, 202630.1530.2530.0830.2430.240.73%9,774
Jan 30, 202630.1030.1829.8930.0330.03-0.71%14,769
Jan 29, 202630.1930.2529.9330.2430.240.34%10,752
Jan 28, 202630.1730.1729.9330.1430.14-0.67%12,675
Jan 27, 202630.1630.5730.0630.3430.341.75%11,780
Jan 26, 202629.8729.9029.7229.8229.820.94%12,984
Jan 23, 202629.3529.6029.2729.5429.540.58%9,887
Jan 22, 202629.2729.4229.2729.3729.370.75%6,327
Jan 21, 202629.0729.3628.9529.1529.151.01%10,636
Jan 20, 202628.9329.0528.8228.8628.86-1.77%14,987
Jan 16, 202629.3430.1329.3329.3829.380.22%7,523
Jan 15, 202629.4930.0129.3129.3229.320.07%5,667
Jan 14, 202629.3029.3029.3029.3029.300.36%315
Jan 13, 202629.2029.2129.1029.1929.19-0.16%11,789
Jan 12, 202629.1829.2429.1829.2429.240.60%2,361
Jan 9, 202629.0029.1028.9829.0629.060.81%4,621
Jan 8, 202628.8228.8728.8028.8328.83-0.22%3,460
Jan 7, 202628.9128.9528.9028.9028.90-0.30%554
Jan 6, 202628.8929.0228.8728.9828.980.41%3,357
Jan 5, 202628.6528.8728.6528.8728.871.55%1,436
Jan 2, 202628.5028.5028.3728.4328.430.95%708
Dec 31, 202528.1628.3228.1628.1628.16-0.60%321
Dec 30, 202528.4028.4028.3128.3328.330.17%1,547
Dec 29, 202528.2928.5128.2328.2828.28-0.17%3,594
Dec 26, 202528.2528.3328.2328.3328.33-0.24%459,850
Dec 24, 202528.3628.4728.3528.4028.400.10%2,397
Dec 23, 202528.4028.4028.3628.3728.370.61%764
Dec 22, 202528.2028.2028.2028.2028.200.16%287
Dec 19, 202528.1528.1528.1528.1528.150.78%460
Dec 18, 202527.9327.9327.9327.9327.930.75%305
Dec 17, 202528.2228.2227.7327.7327.73-0.67%525
Dec 16, 202528.0628.0627.8827.9127.91-0.93%5,213
Dec 15, 202528.2028.2228.1428.1828.060.83%3,799
Dec 12, 202527.9327.9427.9327.9427.83-0.76%24,132
Dec 11, 202528.0628.5128.0128.1628.040.96%1,586
Dec 10, 202527.8927.8927.8927.8927.771.01%104
Dec 9, 202527.7127.7127.6127.6127.50-0.43%406
Dec 8, 202528.1528.1527.6027.7327.610.44%4,537
Dec 5, 202527.7127.7127.6127.6127.490.06%707
Dec 4, 202527.5827.5927.5827.5927.480.15%4,049
Dec 3, 202527.5527.5527.5527.5527.440.27%2,184
Dec 2, 202527.4827.4827.4827.4827.360.69%673
Dec 1, 202527.3827.3827.2927.2927.17-0.48%1,013
Nov 28, 202527.4227.4227.4227.4227.310.18%164
Nov 26, 202527.2327.4027.2327.3727.261.34%3,053
Nov 25, 202526.8127.0126.8127.0126.901.21%1,701
Nov 24, 202526.6926.6926.6926.6926.570.46%182
Nov 21, 202526.3326.5626.3326.5626.451.02%847
Nov 20, 202526.3626.3626.3026.3026.19-1.38%6,089
Nov 19, 202526.6226.6626.6126.6626.55-0.23%934
Nov 18, 202526.7926.7926.7226.7226.61-1.60%788
Nov 17, 202527.4127.4127.1127.1627.05-1.13%1,625
Nov 14, 202527.3927.4727.3927.4727.35-0.43%757
Nov 13, 202527.8127.8127.5927.5927.47-0.72%886
Nov 12, 202527.7627.8227.7327.7927.670.65%3,118,160
Nov 11, 202527.5527.6327.5527.6127.490.63%1,540
Nov 10, 202527.4427.4427.4427.4427.321.49%52
Nov 7, 202526.8427.2126.8427.0326.92-0.23%3,528
Nov 6, 202527.3027.3027.1027.1026.980.20%515
Nov 5, 202527.0227.0927.0227.0426.930.52%889
Nov 4, 202528.9428.9426.9026.9026.79-1.14%1,896
Nov 3, 202527.2027.2227.2027.2127.100.27%1,425
Oct 31, 202527.0927.1427.0727.1427.020.25%210
Oct 30, 202527.0527.1127.0527.0726.96-0.16%5,593
Oct 29, 202527.2827.2827.0627.1127.00-0.53%507
Oct 28, 202527.1827.2627.1827.2627.15-0.01%1,240
Oct 27, 202527.2627.2627.2527.2627.150.98%623
Oct 24, 202526.9827.0026.9827.0026.880.19%673
Oct 23, 202526.8026.9526.8026.9526.830.35%2,050
Oct 22, 202526.8526.8526.8526.8526.74-0.28%237
Oct 21, 202526.9026.9626.9026.9326.81-1.08%1,929
Oct 20, 202527.1527.2227.1527.2227.110.82%3,696
Oct 17, 202526.9927.0026.9327.0026.89-0.18%4,339
Oct 16, 202527.1127.1126.9927.0526.930.35%5,707
Oct 15, 202527.0127.0126.9526.9526.840.28%1,677
Oct 14, 202526.8826.9626.8826.8826.770.78%886
Oct 13, 202526.5726.6726.5726.6726.560.86%5,128
Oct 10, 202526.9926.9926.4026.4426.33-2.36%8,441