iShares Dynamic Equity Active ETF (BDYN)

25.72
+0.11 (0.42%)
NASDAQ · Last Trade: Jan 2nd, 11:16 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Dynamic Equity Active ETF (BDYN)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202625.7125.7825.6025.72180,83825.72
12/31/202525.6725.7825.6125.61425,73425.61
12/30/202525.6625.8525.6625.80312,22125.80
12/29/202525.7926.3625.7525.83320,36325.83
12/26/202525.9826.0025.9025.94270,13425.94
12/24/202525.8625.9925.8625.97303,82625.97
12/23/202525.6125.9325.6125.92672,58025.92
12/22/202525.5325.7225.5325.70344,00425.70
12/19/202525.2225.5725.2225.47475,40125.47
12/18/202525.3525.5025.2425.341,236,84925.34
12/17/202525.3725.3725.0425.06641,92725.06
12/16/202525.3925.4425.2225.40482,45425.40
12/15/202525.9726.0625.8825.95291,84225.39
12/12/202526.0926.2025.8625.99452,93525.44
12/11/202526.0826.2326.0126.22266,40425.65
12/10/202526.0326.2425.8826.17336,40125.61
12/09/202525.9726.0625.9525.96430,22825.41
12/08/202526.4026.4025.9326.01338,11525.45
12/05/202526.2026.2026.0426.07235,99425.51
12/04/202526.0926.0925.9426.03236,51325.47
12/03/202525.9726.0725.8126.03268,76325.47
12/02/202525.7825.9625.7225.90351,64025.34
12/01/202525.6725.9425.6725.83592,97125.27
11/28/202525.6825.9125.6825.88194,38925.32
11/26/202525.7825.8325.6625.78303,96125.23
11/25/202525.1625.5825.1025.55439,13425.00
11/24/202525.3125.3125.1025.27359,05324.73
11/21/202524.8125.1324.6424.90456,04024.37
11/20/202525.5425.5424.7224.72602,06224.19
11/19/202524.9425.3024.8825.084,959,71224.54
11/18/202525.2125.2724.9225.08345,16024.54
11/17/202525.5425.5925.2125.34395,43924.79
11/14/202525.3225.7025.3225.57412,42425.02
11/13/202526.0026.0025.5925.63314,96525.08
11/12/202526.0226.0625.9326.02265,18425.46
11/11/202525.9126.0225.8425.98261,54125.43
11/10/202525.8425.9625.7025.93370,06825.38
11/07/202525.4925.4925.1825.49353,91924.94
11/06/202525.5725.6825.3925.48273,32124.93
11/05/202525.6725.8425.4925.72399,30325.16
11/04/202525.4825.8225.4825.66872,91625.11
11/03/202525.9026.0125.8125.96301,52625.41
10/31/202526.0726.0725.7525.85236,45725.30
10/30/202526.0326.0325.8425.84298,78825.28
10/29/202526.2026.2025.9326.04259,65125.48
10/28/202526.0926.1325.9926.07290,90525.51
10/27/202526.0026.0125.8725.98326,52225.42
10/24/202525.8025.8225.6825.76242,07125.20
10/23/202525.5325.6225.3525.56362,39525.01
10/22/202525.6225.6225.2625.42365,06424.87
10/21/202525.4125.5625.4125.50601,32124.96
10/20/202525.5925.7225.5425.68275,66925.13
10/17/202525.0425.4025.0425.33303,47424.79
10/16/202525.6025.6025.1425.25410,40124.70
10/15/202525.2925.5825.1625.351,472,67624.81
10/14/202524.9325.3924.9025.25233,00224.71
10/13/202524.9625.2624.9625.21268,70424.67
10/10/202525.4325.5024.7724.80313,68224.27
10/09/202525.6525.6525.3025.39313,69224.84
10/08/202525.3825.5425.3825.53311,91824.99
10/07/202525.4025.5125.2725.35413,21924.80
10/06/202525.5025.5325.4025.51583,95424.96
10/03/202525.5225.5525.3825.43291,78324.88