Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IDYN
iShares International Equity Factor Rotation Active ETF
stock NYSE ETF

Market Open
Jul 15, 2026 2:05:02 PM EDT
30.17USD+0.166%(+30.17)990
29.21Bid   30.25Ask   1.04Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 14, 2026 4:10:30 PM EDT
30.06USD-0.118%(-0.04)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-07-15
30.170030.170030.170030.1700+0.351%9900.000%
2026-07-14
30.160030.160130.064430.0644+0.897%352,546+0.351%
2026-07-13
29.920129.920129.797229.7972-0.709%591+1.251%
2026-07-10
30.050030.136030.010030.0100+0.402%2,805+0.533%
2026-07-09
29.805029.940129.805029.8898+0.450%1,447+0.937%
2026-07-08
29.670029.755929.470129.7559-0.582%5,566+1.392%
2026-07-07
30.130030.130029.919629.9300-1.539%3,341+0.802%
2026-07-06
30.310030.397830.310030.3978+1.116%232-0.749%
2026-07-02
30.340030.340029.950030.0623+1.201%1,257+0.358%
2026-07-01
29.810029.830029.690029.7056-1.017%6,385+1.563%
2026-06-30
29.920030.010829.900030.0108+0.423%1,722+0.530%
2026-06-29
29.680029.989929.680029.8845+0.454%7,708+0.955%
2026-06-26
29.810029.820029.749529.7495-0.311%2,697+1.413%
2026-06-25
29.840029.930029.840029.8423+0.666%3,286+1.098%
2026-06-24
29.590029.700029.590029.6450-0.437%968+1.771%
2026-06-23
29.900029.970029.775029.7750-2.446%2,822+1.327%
2026-06-22
30.560030.560030.460030.5215+0.427%619-1.152%
2026-06-18
30.460030.479030.380030.3918+0.359%2,088-0.730%
2026-06-17
30.620030.700030.283130.2831-0.320%3,189-0.373%
2026-06-16
30.500030.500030.380030.3803+0.411%1,150-0.692%
2026-06-15
30.470130.470130.240030.2558-1.262%17,725-0.284%
2026-06-12
30.510030.670030.490030.6426+0.709%51,920-1.542%
2026-06-11
29.850030.427029.750030.4270+3.420%4,134-0.845%
2026-06-10
29.640029.640029.420929.4209-1.476%1,455+2.546%
2026-06-09
30.270030.270029.780029.8616-0.656%2,206+1.033%
2026-06-08
30.120030.200030.058930.0589+0.463%5,010+0.370%
2026-06-05
30.350030.390029.920529.9205-2.789%382+0.834%
2026-06-04
30.710030.800030.640030.7789+0.600%16,398-1.978%
2026-06-03
30.610030.705030.580030.5952-0.638%5,380-1.390%
2026-06-02
30.680030.791530.680030.7915+0.462%2,446-2.018%
2026-06-01
30.620030.710030.400030.6500-0.472%8,276-1.566%
2026-05-29
30.820030.820030.790030.7952+0.163%12,357-2.030%
2026-05-28
30.630030.770030.630030.7452-0.404%9,882-1.871%
2026-05-27
30.840030.870030.780030.8700-0.678%1,876-2.268%
2026-05-26
31.100031.100030.980031.0806+1.232%50,279-2.930%
2026-05-22
30.660030.800030.660030.7022-0.253%5,277-1.733%
2026-05-21
30.400030.810030.400030.7800+0.713%116,372-1.982%
2026-05-20
30.110030.562230.110030.5622+1.603%85,879-1.283%
2026-05-19
30.000030.120030.000030.0800-0.922%13,097+0.299%
2026-05-18
30.295030.359830.269930.3598+0.774%1,484-0.625%
2026-05-15
30.130030.130030.126530.1265-2.162%120+0.144%
2026-05-14
30.780030.870030.780030.7922-0.827%1,293-2.021%
2026-05-13
30.850031.049130.840031.0491+1.002%2,923-2.831%
2026-05-12
30.580030.741130.470030.7411-0.293%2,961-1.858%
2026-05-11
30.860030.875030.820030.8314+0.023%1,298-2.145%
2026-05-08
30.814230.850030.730030.8242+0.682%2,835-2.122%
2026-05-07
31.150031.150030.605030.6154-1.587%684-1.455%
2026-05-06
30.990031.120030.990031.1090+3.055%1,825-3.018%
2026-05-05
30.186930.186930.186930.1869+1.510%35-0.056%
2026-05-04
29.840029.890029.675029.7380-1.494%2,789+1.453%
2026-05-01
30.290030.369930.189130.1891-0.132%1,205-0.063%
2026-04-30
29.860030.229029.860030.2290+1.850%929-0.195%
2026-04-29
29.747029.747029.630029.6800-0.851%2,213+1.651%
2026-04-28
29.900029.990029.875029.9348-0.095%2,764+0.786%
2026-04-27
30.100030.100029.963229.9632-0.222%891+0.690%
2026-04-24
30.005030.095030.005030.0300+0.293%1,081+0.466%
2026-04-23
30.104730.190029.900029.9422-1.072%4,256+0.761%
2026-04-22
30.360030.409030.250030.2666+0.232%5,237-0.319%
2026-04-21
30.610030.610030.196530.1965-2.180%1,189-0.088%
2026-04-20
30.800030.879930.680030.8694-0.435%1,861-2.266%
2026-04-17
31.180031.180031.004431.0044+1.226%2,254-2.691%
2026-04-16
30.550130.670030.550130.6290-0.261%1,925-1.499%
2026-04-15
30.679930.729030.650030.7090-0.351%2,922-1.755%
2026-04-14
30.869930.869930.817330.8173+0.813%852-2.100%
2026-04-13
30.050030.568930.050030.5689+0.049%1,545-1.305%
2026-04-10
30.705030.705030.554030.5540+0.190%950-1.257%
2026-04-09
30.210030.590030.170030.4962-0.095%768-1.070%
2026-04-08
30.700030.700030.400030.5251+4.252%3,395-1.163%
2026-04-07
29.150030.070028.740029.2800-0.543%2,319+3.040%
2026-04-06
29.380029.460029.380029.4398+0.519%1,394+2.480%
2026-04-02
28.850029.390028.850029.2877-0.719%1,476+3.013%
2026-04-01
29.630029.720029.499729.4997+2.412%1,479+2.272%
2026-03-31
28.280028.804828.280028.8048+3.310%741+4.739%
2026-03-30
28.160028.220027.860027.8819-0.281%19,064+8.206%
2026-03-27
28.105028.290027.960527.9605-1.008%5,847+7.902%
2026-03-26
28.705028.705028.245128.2451-2.526%5,784+6.815%
2026-03-25
29.035029.065028.977228.9772+1.606%3,300+4.116%
2026-03-24
28.170028.520028.140028.5193+0.526%4,152+5.788%
2026-03-23
28.370028.780028.325028.3700+1.900%9,713+6.345%
2026-03-20
28.395028.395027.841127.8411-3.530%7,011+8.365%
2026-03-19
28.320028.859928.270028.8599-0.276%26,506+4.540%
2026-03-18
29.240029.260028.939928.9399-1.732%6,727+4.251%
2026-03-17
29.605029.605029.400029.4500+0.683%703+2.445%
2026-03-16
29.260029.320029.110029.2501+1.881%3,625+3.145%
2026-03-13
29.290029.290028.685028.7100-1.314%5,286+5.085%
2026-03-12
29.230029.230029.070029.0923-1.980%305,098+3.704%
2026-03-11
29.510029.690029.460029.6800-0.123%20,940+1.651%
2026-03-10
29.770030.010029.550029.7165+0.420%7,856+1.526%
2026-03-09
29.010029.660728.940129.5922+0.674%11,652+1.953%
2026-03-06
29.259929.490029.259929.3942-1.346%3,306+2.639%
2026-03-05
29.920029.920029.490029.7951-2.562%12,218+1.258%
2026-03-04
30.550630.578530.530030.5785+1.455%816-1.336%
2026-03-03
30.000030.330029.430030.1400-3.379%17,827+0.100%
2026-03-02
30.950031.255030.950031.1939-1.519%8,317-3.282%
2026-02-27
31.790031.857231.640031.6750-0.275%2,772-4.751%
2026-02-26
31.810031.810031.575031.7624-0.384%3,118-5.013%
2026-02-25
31.884831.884831.884831.8848+1.052%128-5.378%
2026-02-24
31.360031.553031.360031.5530+0.372%5,831-4.383%
2026-02-23
31.540031.560031.355031.4361+0.243%5,914-4.028%
2026-02-20
31.200031.400031.200031.3600+0.868%4,702-3.795%
2026-02-19
31.010031.110030.990031.0900-0.321%7,641-2.959%
2026-02-18
31.340031.430031.170031.1900+0.001%18,935-3.270%
2026-02-17
31.050031.230030.920031.1898+0.061%17,015-3.270%
2026-02-13
31.005031.190031.005031.1707+0.051%13,056-3.210%
2026-02-12
31.550031.550031.090031.1549-1.409%88,853-3.161%
2026-02-11
31.420031.610031.140031.6000+1.257%29,875-4.525%
2026-02-10
31.345031.345031.150031.2076+0.024%11,875-3.325%
2026-02-09
31.040031.200031.040031.2000+1.228%9,996-3.301%
2026-02-06
30.565030.930030.530030.8215+3.324%153,949-2.114%
2026-02-05
29.990030.109929.830029.8300-1.681%15,770+1.140%
2026-02-04
30.720030.776830.295030.3400-0.001%8,762-0.560%
2026-02-03
30.240030.340230.182030.3402+0.317%3,418-0.561%
2026-02-02
30.150030.250030.080030.2444+0.730%9,774-0.246%
2026-01-30
30.100030.180029.890030.0253-0.710%14,769+0.482%
2026-01-29
30.190030.250029.930030.2400+0.334%10,752-0.231%
2026-01-28
30.170030.170029.930030.1392-0.664%12,690+0.102%
2026-01-27
30.160030.570030.056530.3408+1.754%11,780-0.563%
2026-01-26
29.870029.900029.715029.8179+0.941%12,984+1.181%
2026-01-23
29.350029.595029.270029.5400+0.579%9,887+2.133%
2026-01-22
29.270029.420029.270029.3700+0.755%6,327+2.724%
2026-01-21
29.070029.360028.950029.1500+1.009%10,636+3.499%
2026-01-20
28.930029.050028.820028.8587-1.774%14,987+4.544%
2026-01-16
29.340030.130029.330029.3798+0.219%7,523+2.690%
2026-01-15
29.485030.010029.310029.3156+0.070%5,667+2.914%
2026-01-14
29.295029.295029.295029.2950+0.360%315+2.987%
2026-01-13
29.200029.210029.100029.1900-0.166%11,789+3.357%
2026-01-12
29.180029.238429.180029.2384+0.600%2,361+3.186%
2026-01-09
29.000029.100028.980029.0640+0.812%4,621+3.805%
2026-01-08
28.820028.870028.800028.8299-0.225%3,460+4.648%
2026-01-07
28.911528.950028.895028.8950-0.303%554+4.413%
2026-01-06
28.890029.020028.872028.9827+0.404%3,357+4.097%
2026-01-05
28.650028.870028.650028.8662+1.550%1,436+4.517%
2026-01-02
28.500028.500028.370028.4256+0.949%708+6.137%
2025-12-31
28.160028.320028.158328.1583-0.599%321+7.144%
2025-12-30
28.400028.400028.310028.3281+0.168%1,547+6.502%
2025-12-29
28.290028.510028.230828.2806-0.168%3,594+6.681%
2025-12-26
28.250028.328228.230028.3282-0.241%459,850+6.502%
2025-12-24
28.360028.465028.352828.3967+0.102%2,397+6.245%
2025-12-23
28.400028.400028.358028.3677+0.608%764+6.353%
2025-12-22
28.200028.200028.196228.1962+0.164%287+7.000%
2025-12-19
28.150028.150028.150028.1500+0.777%460+7.176%
2025-12-18
27.933027.933027.933027.9330+0.748%305+8.008%
2025-12-17
28.220028.220027.725627.7256-0.674%525+8.816%
2025-12-16
28.060028.060027.880027.9138-0.935%5,213+8.083%
2025-12-15
28.200028.220028.136028.1773+0.834%3,799+7.072%
2025-12-12
27.927127.944327.927127.9443-0.759%24,132+7.965%
2025-12-11
28.060028.510028.007028.1579+0.958%1,586+7.146%
2025-12-10
27.890627.890627.890627.8906+1.008%104+8.173%
2025-12-09
27.708027.708027.612427.6124-0.424%406+9.263%
2025-12-08
28.150028.150027.600027.7300+0.441%4,537+8.799%
2025-12-05
27.707027.707027.608327.6083+0.059%707+9.279%
2025-12-04
27.580027.592027.580027.5920+0.145%4,049+9.343%
2025-12-03
27.552127.552127.552127.5521+0.274%2,184+9.502%
2025-12-02
27.476927.476927.476927.4769+0.694%673+9.801%
2025-12-01
27.375027.375027.287527.2875-0.480%1,013+10.563%
2025-11-28
27.419027.419027.419027.4190+0.181%164+10.033%
2025-11-26
27.230027.400027.230027.3695+1.338%3,053+10.232%
2025-11-25
26.807027.008026.807027.0080+1.208%1,701+11.708%
2025-11-24
26.685726.685726.685726.6857+0.461%182+13.057%
2025-11-21
26.330126.563226.330026.5632+1.017%847+13.578%
2025-11-20
26.355026.360026.295826.2958-1.375%6,089+14.733%
2025-11-19
26.620026.662526.610026.6625-0.229%934+13.155%
2025-11-18
26.785026.785026.723626.7236-1.600%788+12.896%
2025-11-17
27.410027.410027.110027.1580-1.129%1,625+11.091%
2025-11-14
27.390027.468027.390027.4680-0.434%757+9.837%
2025-11-13
27.810027.810027.586527.5876-0.723%886+9.361%
2025-11-12
27.760027.820027.730027.7884+0.653%3,118,160+8.570%
2025-11-11
27.550027.626627.550027.6081+0.631%1,540+9.280%
2025-11-10
27.435127.435127.435127.4351+1.492%52+9.969%
2025-11-07
26.840027.210026.840027.0318-0.233%3,528+11.609%
2025-11-06
27.300027.300027.094827.0948+0.200%515+11.350%
2025-11-05
27.017027.090027.017027.0407+0.520%889+11.573%
2025-11-04
28.937828.937826.900926.9009-1.136%1,896+12.152%
2025-11-03
27.200027.220027.200027.2101+0.269%1,425+10.878%
2025-10-31
27.087627.137027.070027.1370+0.249%210+11.177%
2025-10-30
27.047327.110027.047327.0696-0.163%5,593+11.453%
2025-10-29
27.280027.280027.064227.1139-0.530%507+11.271%
2025-10-28
27.181427.261227.181427.2584-0.010%1,240+10.681%
2025-10-27
27.259927.261027.251727.2610+0.982%623+10.671%
2025-10-24
26.980026.995826.980026.9958+0.190%673+11.758%
2025-10-23
26.800026.944526.800026.9445+0.352%2,050+11.971%
2025-10-22
26.850026.850026.850026.8500-0.280%237+12.365%
2025-10-21
26.901026.960026.901026.9253-1.077%1,929+12.051%
2025-10-20
27.148627.220027.148627.2184+0.819%3,696+10.844%
2025-10-17
26.993626.997326.930026.9973-0.181%4,339+11.752%
2025-10-16
27.110027.110026.990027.0462+0.346%5,707+11.550%
2025-10-15
27.010027.010026.953026.9530+0.278%1,677+11.936%
2025-10-14
26.875026.959626.875026.8783+0.777%886+12.247%
2025-10-13
26.565626.671026.565626.6710+0.860%5,128+13.119%
2025-10-10
26.990026.990026.399526.4436-2.355%8,441+14.092%
2025-10-09
27.110027.110027.070027.0815-0.343%4,284+11.404%
2025-10-08
27.160027.208427.110027.1746+0.604%4,022+11.023%
2025-10-07
27.240027.240027.000027.0114-1.049%2,272+11.694%
2025-10-06
27.370027.370027.282527.2978+0.423%1,828+10.522%
2025-10-03
27.148227.182727.148227.1827+0.730%848+10.990%
2025-10-02
26.951026.985626.910026.9856+0.056%554+11.800%
2025-10-01
26.920026.970526.920026.9705+0.797%498+11.863%
2025-09-30
26.570026.757326.570026.7573+1.041%931+12.754%
2025-09-29
26.510026.510026.457526.4816+0.435%1,447+13.928%
2025-09-26
26.340026.380026.340026.3669+0.910%1,343+14.424%
2025-09-25
26.140026.140026.129026.1290-0.719%606+15.466%
2025-09-24
26.360026.360026.318126.3181-0.346%2,478+14.636%
2025-09-23
26.520026.525026.400026.4094-0.288%6,684+14.240%
2025-09-22
26.400026.490026.370026.4858+0.516%3,483+13.910%
2025-09-19
26.387526.410026.349926.3499-0.137%2,191+14.498%
2025-09-18
26.362826.386126.343526.3861+0.223%1,346+14.341%
2025-09-17
26.363026.495026.310026.3274-0.364%9,522+14.595%
2025-09-16
26.440026.440026.423726.4237-0.359%810+14.178%
2025-09-15
26.520026.520026.519026.5190+0.147%13,749+13.767%
2025-09-12
26.342526.480026.280026.4800+0.039%12,276+13.935%
2025-09-11
26.440026.469826.430026.4698+1.080%1,518+13.979%
2025-09-10
26.186926.186926.186926.1869-0.242%164+15.210%
2025-09-09
26.120026.250526.120026.2505-0.105%275+14.931%
2025-09-08
26.278126.278126.278126.2781+1.077%0+14.810%
2025-09-05
26.110026.110025.998025.9980-0.123%460+16.047%
2025-09-04
26.030026.030026.030026.0300+1.531%200+15.905%
2025-09-03
25.610025.637525.610025.6375+0.295%3,744+17.679%
2025-09-02
25.570025.570025.562125.5621-0.968%2,432+18.026%
2025-08-29
25.815025.819025.812025.8120-0.727%474+16.884%
2025-08-28
26.020026.020026.001026.0010+0.614%1,393+16.034%
2025-08-27
25.710025.842425.710025.8424-0.291%15,944+16.746%
2025-08-26
25.850025.917825.850025.9178-0.124%701+16.406%
2025-08-25
26.055026.055025.950125.9501-1.462%233+16.262%
2025-08-22
26.335026.335026.335026.3350+1.295%0+14.562%
2025-08-21
25.998425.998425.998425.9984-0.688%12+16.046%
2025-08-20
26.170026.185026.140026.1786+0.015%1,668+15.247%
2025-08-19
26.290026.290026.170026.1746-0.117%2,019+15.264%
2025-08-18
26.150026.205226.150026.2052-0.021%2,090+15.130%
2025-08-15
26.200026.250026.200026.2106+0.645%2,093+15.106%
2025-08-14
26.010026.060026.000026.0427-0.226%7,526+15.848%
2025-08-13
26.079526.101726.079526.1017+0.699%1,114+15.586%
2025-08-12
25.690025.920625.690025.9206+1.365%5,317+16.394%
2025-08-11
25.690025.690025.530025.5716-0.248%4,618+17.982%
2025-08-08
25.650025.680025.635125.6351+0.512%5,202+17.690%
2025-08-07
25.480025.504525.455025.50450.000%695+18.293%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC