Daily trading records

iShares Disciplined Volatility Equity Active ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares Disciplined Volatility Equity Active ETF.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares Disciplined Volatility Equity Active ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares Disciplined Volatility Equity Active ETF's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.37%

From the September 3, 2026 close of $26.87 to $26.5032 on September 11, 2026.

20-session performance

-1.73%

From the August 13, 2026 close of $26.97 to $26.5032 on September 11, 2026.

60-session performance

+1.79%

From the June 16, 2026 close of $26.0376 to $26.5032 on September 11, 2026.

iShares Disciplined Volatility Equity Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$26.49$26.55$26.45$26.5032225,348+$0.2751 (+1.05%)
$26.31$26.325$26.1901$26.2281193,585-$0.1669 (-0.63%)
$26.48$26.48$26.37$26.395212,003-$0.1795 (-0.68%)
$26.76$26.76$26.54$26.5745169,435-$0.2327 (-0.87%)
$26.86$26.91$26.78$26.8072478,923-$0.0628 (-0.23%)
$26.78$26.96$26.735$26.87158,982+$0.1906 (+0.71%)
$26.62$26.71$26.5946$26.6794215,845+$0.0456 (+0.17%)
$26.62$26.74$26.585$26.6338171,108-$0.0762 (-0.29%)
$26.73$26.74$26.65$26.71158,935-$0.0742 (-0.28%)
$26.84$26.91$26.74$26.7842175,620-$0.0344 (-0.13%)
$26.78$26.86$26.74$26.8186159,423+$0.0686 (+0.26%)
$26.75$26.82$26.6801$26.75378,114$0.00 (0.00%)
$26.74$26.79$26.71$26.75131,092+$0.112 (+0.42%)
$26.60$26.67$26.535$26.638167,208-$0.002 (-0.01%)
$26.64$26.68$26.5962$26.64168,655+$0.1003 (+0.38%)
$26.63$26.7244$26.51$26.5397174,383-$0.1003 (-0.38%)
$26.87$26.88$26.62$26.64984,768-$0.0863 (-0.32%)
$26.75$26.8446$26.7263$26.7263131,767-$0.158 (-0.59%)
$26.99$27.02$26.87$26.8843184,942-$0.0607 (-0.23%)
$26.94$26.99$26.93$26.945156,447-$0.025 (-0.09%)
$26.86$27.00$26.86$26.97139,603+$0.105 (+0.39%)
$26.95$26.95$26.8401$26.865138,878+$0.0503 (+0.19%)
$26.86$26.93$26.8101$26.8147165,983-$0.0253 (-0.09%)
$26.85$26.91$26.83$26.84183,722-$0.06 (-0.22%)
$26.88$26.93$26.8435$26.90111,929+$0.1352 (+0.51%)
$26.74$26.79$26.71$26.7648172,060+$0.0601 (+0.23%)
$26.79$26.8099$26.65$26.7047171,770-$0.0015 (-0.01%)
$26.46$26.75$26.46$26.7062464,584+$0.3384 (+1.28%)
$26.35$26.39$26.24$26.3678430,294+$0.1281 (+0.49%)
$26.17$26.29$26.07$26.2397149,608+$0.037 (+0.14%)
$26.15$26.23$26.01$26.2027219,145+$0.2027 (+0.78%)
$26.08$26.25$25.97$26.00132,247-$0.14 (-0.54%)
$25.99$26.22$25.99$26.14204,659+$0.09 (+0.35%)
$26.07$26.10$25.9635$26.05189,548+$0.16 (+0.62%)
$25.75$25.98$25.75$25.89167,249+$0.14 (+0.54%)
$25.83$25.83$25.6901$25.75196,976-$0.20 (-0.77%)
$25.98$26.05$25.9201$25.95188,268-$0.07 (-0.27%)
$25.98$26.04$25.9172$26.02176,071+$0.20 (+0.77%)
$25.94$25.95$25.80$25.82152,214-$0.04 (-0.15%)
$25.73$25.97$25.73$25.86177,583-$0.1484 (-0.57%)
$25.89$26.0599$25.89$26.0084146,128+$0.0284 (+0.11%)
$26.04$26.05$25.87$25.98793,489-$0.0745 (-0.29%)
$26.11$26.15$26.0201$26.0545107,860-$0.0005 (-0.00%)
$26.04$26.17$26.0302$26.055165,875-$0.165 (-0.63%)
$26.10$26.22$26.03$26.22232,330+$0.11 (+0.42%)
$26.05$26.16$26.05$26.11194,271+$0.09 (+0.35%)
$26.0105$26.06$25.9142$26.02149,726-$0.08 (-0.31%)
$26.12$26.2029$26.0701$26.10235,786-$0.11 (-0.42%)
$26.23$26.25$26.142$26.21184,996+$0.1429 (+0.55%)
$26.12$26.18$25.98$26.0671159,404+$0.1571 (+0.61%)
$25.84$26.053$25.84$25.91160,736-$0.07 (-0.27%)
$25.82$26.03$25.82$25.98161,558+$0.1195 (+0.46%)
$25.90$25.92$25.7501$25.8605169,762+$0.1405 (+0.55%)
$25.60$25.83$25.60$25.72183,194-$0.04 (-0.16%)
$25.96$25.96$25.7301$25.76154,066+$0.035 (+0.14%)
$25.67$25.8628$25.67$25.725220,898-$0.0315 (-0.12%)
$25.68$25.85$25.665$25.7565188,624-$0.2535 (-0.97%)
$26.09$26.12$25.97$26.01241,159+$0.03 (+0.12%)
$26.05$26.1424$25.93$25.98260,971+$0.17 (+0.66%)
$26.15$26.15$25.7501$25.813,221,280-$0.2276 (-0.87%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares Disciplined Volatility Equity Active ETF company profile.Review iShares Disciplined Volatility Equity Active ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares Disciplined Volatility Equity Active ETF's latest verified closing price?

iShares Disciplined Volatility Equity Active ETF closed at $26.5032 on September 11, 2026.

What period does iShares Disciplined Volatility Equity Active ETF's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in iShares Disciplined Volatility Equity Active ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares Disciplined Volatility Equity Active ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares Disciplined Volatility Equity Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.