iShares International Equity Factor Rotation Active ETF (IDYN)
NYSEARCA: IDYN · Real-Time Price · USD
29.93
-0.03 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.90 | 29.99 | 29.88 | 29.94 | 29.93 | -0.09% | 2,764 |
| Apr 27, 2026 | 30.10 | 30.10 | 29.96 | 29.96 | 29.96 | -0.22% | 891 |
| Apr 24, 2026 | 30.01 | 30.10 | 30.01 | 30.03 | 30.03 | 0.29% | 1,081 |
| Apr 23, 2026 | 30.11 | 30.19 | 29.90 | 29.94 | 29.94 | -1.07% | 4,255 |
| Apr 22, 2026 | 30.36 | 30.41 | 30.25 | 30.27 | 30.27 | 0.23% | 5,236 |
| Apr 21, 2026 | 30.61 | 30.61 | 30.20 | 30.20 | 30.20 | -2.18% | 1,189 |
| Apr 20, 2026 | 30.80 | 30.88 | 30.68 | 30.87 | 30.87 | -0.44% | 1,861 |
| Apr 17, 2026 | 31.18 | 31.18 | 31.00 | 31.00 | 31.00 | 1.22% | 2,253 |
| Apr 16, 2026 | 30.55 | 30.67 | 30.55 | 30.63 | 30.63 | -0.26% | 1,925 |
| Apr 15, 2026 | 30.68 | 30.73 | 30.65 | 30.71 | 30.71 | -0.35% | 2,922 |
| Apr 14, 2026 | 30.87 | 30.87 | 30.82 | 30.82 | 30.82 | 0.81% | 852 |
| Apr 13, 2026 | 30.05 | 30.57 | 30.05 | 30.57 | 30.57 | 0.05% | 1,545 |
| Apr 10, 2026 | 30.71 | 30.71 | 30.55 | 30.55 | 30.55 | 0.19% | 949 |
| Apr 9, 2026 | 30.21 | 30.59 | 30.17 | 30.50 | 30.50 | -0.10% | 768 |
| Apr 8, 2026 | 30.70 | 30.70 | 30.40 | 30.53 | 30.53 | 4.25% | 3,394 |
| Apr 7, 2026 | 29.15 | 30.07 | 28.74 | 29.28 | 29.28 | -0.54% | 2,319 |
| Apr 6, 2026 | 29.38 | 29.46 | 29.38 | 29.44 | 29.44 | 0.52% | 1,393 |
| Apr 2, 2026 | 28.85 | 29.39 | 28.85 | 29.29 | 29.29 | -0.72% | 1,476 |
| Apr 1, 2026 | 29.63 | 29.72 | 29.50 | 29.50 | 29.50 | 2.41% | 1,478 |
| Mar 31, 2026 | 28.28 | 28.81 | 28.28 | 28.81 | 28.80 | 3.31% | 741 |
| Mar 30, 2026 | 28.16 | 28.22 | 27.86 | 27.88 | 27.88 | -0.28% | 19,063 |
| Mar 27, 2026 | 28.11 | 28.29 | 27.96 | 27.96 | 27.96 | -1.01% | 5,847 |
| Mar 26, 2026 | 28.71 | 28.71 | 28.25 | 28.25 | 28.25 | -2.53% | 5,783 |
| Mar 25, 2026 | 29.04 | 29.07 | 28.98 | 28.98 | 28.98 | 1.61% | 3,299 |
| Mar 24, 2026 | 28.17 | 28.52 | 28.14 | 28.52 | 28.52 | 0.53% | 4,151 |
| Mar 23, 2026 | 28.37 | 28.78 | 28.33 | 28.37 | 28.37 | 1.90% | 9,713 |
| Mar 20, 2026 | 28.40 | 28.40 | 27.84 | 27.84 | 27.84 | -3.53% | 7,011 |
| Mar 19, 2026 | 28.32 | 28.86 | 28.27 | 28.86 | 28.86 | -0.28% | 26,505 |
| Mar 18, 2026 | 29.24 | 29.26 | 28.94 | 28.94 | 28.94 | -1.73% | 6,727 |
| Mar 17, 2026 | 29.61 | 29.61 | 29.40 | 29.45 | 29.45 | 0.68% | 703 |
| Mar 16, 2026 | 29.26 | 29.32 | 29.11 | 29.25 | 29.25 | 1.88% | 3,625 |
| Mar 13, 2026 | 29.29 | 29.29 | 28.69 | 28.71 | 28.71 | -1.31% | 5,286 |
| Mar 12, 2026 | 29.23 | 29.23 | 29.07 | 29.09 | 29.09 | -1.98% | 305,097 |
| Mar 11, 2026 | 29.51 | 29.69 | 29.46 | 29.68 | 29.68 | -0.12% | 20,939 |
| Mar 10, 2026 | 29.77 | 30.01 | 29.55 | 29.72 | 29.72 | 0.42% | 7,855 |
| Mar 9, 2026 | 29.01 | 29.66 | 28.94 | 29.59 | 29.59 | 0.67% | 11,652 |
| Mar 6, 2026 | 29.26 | 29.49 | 29.26 | 29.39 | 29.39 | -1.35% | 3,305 |
| Mar 5, 2026 | 29.92 | 29.92 | 29.49 | 29.80 | 29.80 | -2.56% | 12,218 |
| Mar 4, 2026 | 30.55 | 30.58 | 30.53 | 30.58 | 30.58 | 1.46% | 815 |
| Mar 3, 2026 | 30.00 | 30.33 | 29.43 | 30.14 | 30.14 | -3.38% | 17,826 |
| Mar 2, 2026 | 30.95 | 31.26 | 30.95 | 31.19 | 31.19 | -1.52% | 8,317 |
| Feb 27, 2026 | 31.79 | 31.86 | 31.64 | 31.68 | 31.68 | -0.27% | 2,771 |
| Feb 26, 2026 | 31.81 | 31.81 | 31.58 | 31.76 | 31.76 | -0.39% | 3,118 |
| Feb 25, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.88 | 1.05% | 128 |
| Feb 24, 2026 | 31.36 | 31.55 | 31.36 | 31.55 | 31.55 | 0.37% | 5,831 |
| Feb 23, 2026 | 31.54 | 31.56 | 31.36 | 31.44 | 31.44 | 0.24% | 5,914 |
| Feb 20, 2026 | 31.20 | 31.40 | 31.20 | 31.36 | 31.36 | 0.87% | 4,702 |
| Feb 19, 2026 | 31.01 | 31.11 | 30.99 | 31.09 | 31.09 | -0.32% | 7,641 |
| Feb 18, 2026 | 31.34 | 31.43 | 31.17 | 31.19 | 31.19 | - | 18,935 |
| Feb 17, 2026 | 31.05 | 31.23 | 30.92 | 31.19 | 31.19 | 0.06% | 17,015 |
| Feb 13, 2026 | 31.01 | 31.19 | 31.01 | 31.17 | 31.17 | 0.05% | 13,056 |
| Feb 12, 2026 | 31.55 | 31.55 | 31.09 | 31.16 | 31.15 | -1.41% | 88,853 |
| Feb 11, 2026 | 31.42 | 31.61 | 31.14 | 31.60 | 31.60 | 1.26% | 29,875 |
| Feb 10, 2026 | 31.35 | 31.35 | 31.15 | 31.21 | 31.21 | 0.03% | 11,875 |
| Feb 9, 2026 | 31.04 | 31.20 | 31.04 | 31.20 | 31.20 | 1.23% | 9,996 |
| Feb 6, 2026 | 30.57 | 30.93 | 30.53 | 30.82 | 30.82 | 3.33% | 153,949 |
| Feb 5, 2026 | 29.99 | 30.11 | 29.83 | 29.83 | 29.83 | -1.68% | 15,770 |
| Feb 4, 2026 | 30.72 | 30.78 | 30.30 | 30.34 | 30.34 | - | 8,762 |
| Feb 3, 2026 | 30.24 | 30.34 | 30.18 | 30.34 | 30.34 | 0.32% | 3,418 |
| Feb 2, 2026 | 30.15 | 30.25 | 30.08 | 30.24 | 30.24 | 0.73% | 9,774 |
| Jan 30, 2026 | 30.10 | 30.18 | 29.89 | 30.03 | 30.03 | -0.71% | 14,769 |
| Jan 29, 2026 | 30.19 | 30.25 | 29.93 | 30.24 | 30.24 | 0.34% | 10,752 |
| Jan 28, 2026 | 30.17 | 30.17 | 29.93 | 30.14 | 30.14 | -0.67% | 12,675 |
| Jan 27, 2026 | 30.16 | 30.57 | 30.06 | 30.34 | 30.34 | 1.75% | 11,780 |
| Jan 26, 2026 | 29.87 | 29.90 | 29.72 | 29.82 | 29.82 | 0.94% | 12,984 |
| Jan 23, 2026 | 29.35 | 29.60 | 29.27 | 29.54 | 29.54 | 0.58% | 9,887 |
| Jan 22, 2026 | 29.27 | 29.42 | 29.27 | 29.37 | 29.37 | 0.75% | 6,327 |
| Jan 21, 2026 | 29.07 | 29.36 | 28.95 | 29.15 | 29.15 | 1.01% | 10,636 |
| Jan 20, 2026 | 28.93 | 29.05 | 28.82 | 28.86 | 28.86 | -1.77% | 14,987 |
| Jan 16, 2026 | 29.34 | 30.13 | 29.33 | 29.38 | 29.38 | 0.22% | 7,523 |
| Jan 15, 2026 | 29.49 | 30.01 | 29.31 | 29.32 | 29.32 | 0.07% | 5,667 |
| Jan 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.36% | 315 |
| Jan 13, 2026 | 29.20 | 29.21 | 29.10 | 29.19 | 29.19 | -0.16% | 11,789 |
| Jan 12, 2026 | 29.18 | 29.24 | 29.18 | 29.24 | 29.24 | 0.60% | 2,361 |
| Jan 9, 2026 | 29.00 | 29.10 | 28.98 | 29.06 | 29.06 | 0.81% | 4,621 |
| Jan 8, 2026 | 28.82 | 28.87 | 28.80 | 28.83 | 28.83 | -0.22% | 3,460 |
| Jan 7, 2026 | 28.91 | 28.95 | 28.90 | 28.90 | 28.90 | -0.30% | 554 |
| Jan 6, 2026 | 28.89 | 29.02 | 28.87 | 28.98 | 28.98 | 0.41% | 3,357 |
| Jan 5, 2026 | 28.65 | 28.87 | 28.65 | 28.87 | 28.87 | 1.55% | 1,436 |
| Jan 2, 2026 | 28.50 | 28.50 | 28.37 | 28.43 | 28.43 | 0.95% | 708 |
| Dec 31, 2025 | 28.16 | 28.32 | 28.16 | 28.16 | 28.16 | -0.60% | 321 |
| Dec 30, 2025 | 28.40 | 28.40 | 28.31 | 28.33 | 28.33 | 0.17% | 1,547 |
| Dec 29, 2025 | 28.29 | 28.51 | 28.23 | 28.28 | 28.28 | -0.17% | 3,594 |
| Dec 26, 2025 | 28.25 | 28.33 | 28.23 | 28.33 | 28.33 | -0.24% | 459,850 |
| Dec 24, 2025 | 28.36 | 28.47 | 28.35 | 28.40 | 28.40 | 0.10% | 2,397 |
| Dec 23, 2025 | 28.40 | 28.40 | 28.36 | 28.37 | 28.37 | 0.61% | 764 |
| Dec 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.16% | 287 |
| Dec 19, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.78% | 460 |
| Dec 18, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.75% | 305 |
| Dec 17, 2025 | 28.22 | 28.22 | 27.73 | 27.73 | 27.73 | -0.67% | 525 |
| Dec 16, 2025 | 28.06 | 28.06 | 27.88 | 27.91 | 27.91 | -0.93% | 5,213 |
| Dec 15, 2025 | 28.20 | 28.22 | 28.14 | 28.18 | 28.06 | 0.83% | 3,799 |
| Dec 12, 2025 | 27.93 | 27.94 | 27.93 | 27.94 | 27.83 | -0.76% | 24,132 |
| Dec 11, 2025 | 28.06 | 28.51 | 28.01 | 28.16 | 28.04 | 0.96% | 1,586 |
| Dec 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.77 | 1.01% | 104 |
| Dec 9, 2025 | 27.71 | 27.71 | 27.61 | 27.61 | 27.50 | -0.43% | 406 |
| Dec 8, 2025 | 28.15 | 28.15 | 27.60 | 27.73 | 27.61 | 0.44% | 4,537 |
| Dec 5, 2025 | 27.71 | 27.71 | 27.61 | 27.61 | 27.49 | 0.06% | 707 |
| Dec 4, 2025 | 27.58 | 27.59 | 27.58 | 27.59 | 27.48 | 0.15% | 4,049 |
| Dec 3, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.44 | 0.27% | 2,184 |