MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDYN — iShares International Equity Factor Rotation Active ETF
NYSE ArcaiShares International Equity Factor Rotation Active ETF
$30.30
+0.31(+1.04%)
- O
- 30.32
- H
- 30.40
- L
- 30.21
- V
- 9.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.30
Period Return+21.2%
Period High$31.89
Period Low$25.00
Avg Daily Volume22.3K
Total Trading Days293
IDYN — Historical OHLCV Price & Volume Table
Aug 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.32 | $30.40 | $30.21 | $30.30 | +$0.31 | +1.04% | 9,756 | $30.30 | $30.21 $30.40 |
| Oct 1, 2026 | $29.97 | $29.99 | $29.91 | $29.99 | $-0.40 | -1.31% | 11,892 | $29.94 | $29.91 $29.99 |
| Sep 30, 2026 | $30.45 | $30.54 | $30.37 | $30.39 | +$0.05 | +0.18% | 302,418 | $30.45 | $30.37 $30.54 |
| Sep 29, 2026 | $30.34 | $30.34 | $30.21 | $30.33 | $-0.16 | -0.51% | 3,296 | $30.30 | $30.21 $30.34 |
| Sep 28, 2026 | $30.41 | $30.53 | $30.36 | $30.49 | $-0.16 | -0.51% | 10,560 | $30.44 | $30.36 $30.53 |
| Sep 25, 2026 | $30.44 | $30.65 | $30.44 | $30.65 | +$0.36 | +1.20% | 4,726 | $30.59 | $30.44 $30.65 |
| Sep 24, 2026 | $30.29 | $30.29 | $30.28 | $30.28 | $-0.14 | -0.47% | 2,850 | $30.28 | $30.28 $30.29 |
| Sep 23, 2026 | $30.54 | $30.54 | $30.43 | $30.43 | $-0.52 | -1.68% | 816 | $30.52 | $30.43 $30.54 |
| Sep 22, 2026 | $30.98 | $30.98 | $30.84 | $30.95 | $-0.12 | -0.40% | 16,620 | $30.93 | $30.84 $30.98 |
| Sep 21, 2026 | $30.96 | $31.07 | $30.87 | $31.07 | +$0.41 | +1.33% | 1,809 | $30.95 | $30.87 $31.07 |
| Sep 18, 2026 | $30.55 | $30.66 | $30.54 | $30.66 | $-0.31 | -1.00% | 17,566 | $30.60 | $30.54 $30.66 |
| Sep 17, 2026 | $31.00 | $31.00 | $30.97 | $30.97 | +$0.37 | +1.21% | 1,245 | $30.98 | $30.97 $31.00 |
| Sep 16, 2026 | $30.85 | $30.91 | $30.60 | $30.60 | $-0.06 | -0.18% | 5,950 | $30.84 | $30.60 $30.91 |
| Sep 15, 2026 | $30.68 | $30.69 | $30.66 | $30.66 | $-0.21 | -0.68% | 3,506 | $30.68 | $30.66 $30.69 |
| Sep 14, 2026 | $30.88 | $31.05 | $30.87 | $30.87 | $-0.12 | -0.40% | 25,112 | $30.99 | $30.87 $31.05 |
| Sep 11, 2026 | $30.97 | $31.08 | $30.97 | $30.99 | +$0.27 | +0.89% | 15,405 | $31.00 | $30.97 $31.08 |
| Sep 10, 2026 | $30.82 | $30.86 | $30.72 | $30.72 | $-0.27 | -0.86% | 1,305 | $30.82 | $30.72 $30.86 |
| Sep 9, 2026 | $31.10 | $31.10 | $30.97 | $30.98 | $-0.20 | -0.64% | 10,347 | $31.02 | $30.97 $31.10 |
| Sep 8, 2026 | $31.30 | $31.30 | $31.18 | $31.18 | $-0.12 | -0.38% | 2,649 | $31.27 | $31.18 $31.30 |
| Sep 4, 2026 | $31.28 | $31.41 | $31.23 | $31.30 | $-0.05 | -0.15% | 8,189 | $31.31 | $31.23 $31.41 |
| Sep 3, 2026 | $31.22 | $31.35 | $31.22 | $31.35 | +$0.51 | +1.65% | 1,522 | $31.25 | $31.22 $31.35 |
| Sep 2, 2026 | $30.87 | $30.93 | $30.84 | $30.84 | +$0.06 | +0.21% | 5,635 | $30.87 | $30.84 $30.93 |
| Sep 1, 2026 | $30.89 | $30.93 | $30.75 | $30.78 | $-0.21 | -0.68% | 4,186 | $30.81 | $30.75 $30.93 |
| Aug 31, 2026 | $31.10 | $31.10 | $30.95 | $30.99 | $-0.06 | -0.18% | 4,127 | $30.99 | $30.95 $31.10 |
| Aug 28, 2026 | $31.18 | $31.23 | $31.03 | $31.04 | +$0.01 | +0.03% | 1,870 | $31.16 | $31.03 $31.23 |
| Aug 27, 2026 | $30.93 | $31.04 | $30.93 | $31.03 | $-0.09 | -0.29% | 4,231 | $31.01 | $30.93 $31.04 |
| Aug 26, 2026 | $31.21 | $31.21 | $31.09 | $31.12 | $-0.05 | -0.17% | 3,422 | $31.16 | $31.09 $31.21 |
| Aug 25, 2026 | $31.18 | $31.20 | $31.05 | $31.18 | +$0.14 | +0.46% | 107,549 | $31.14 | $31.05 $31.20 |
| Aug 24, 2026 | $30.99 | $31.04 | $30.99 | $31.04 | $-0.03 | -0.10% | 673 | $31.00 | $30.99 $31.04 |
| Aug 21, 2026 | $31.03 | $31.10 | $31.03 | $31.07 | +$0.35 | +1.14% | 2,487 | $31.08 | $31.03 $31.10 |