Daily trading records

iShares Dynamic Equity Active ETF Historical Stock Prices by Trading Day

iShares Dynamic Equity Active ETF daily open, high, low, close, volume and prio…

Direct answer

Review 60 recent trading days for iShares Dynamic Equity Active ETF.

The verified trading-day record runs from June 4, 2026 through August 28, 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 Dynamic Equity Active ETF email updates.

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

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

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.60%

From the August 21, 2026 close of $28.23 to $28.0601 on August 28, 2026.

20-session performance

+2.22%

From the July 31, 2026 close of $27.45 to $28.0601 on August 28, 2026.

60-session performance

+1.34%

From the June 3, 2026 close of $27.6891 to $28.0601 on August 28, 2026.

iShares Dynamic Equity Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$28.14$28.35$28.03$28.0601274,682-$0.1399 (-0.50%)
$28.16$28.24$28.055$28.20244,709+$0.04 (+0.14%)
$28.26$28.26$28.12$28.16575,883-$0.07 (-0.25%)
$28.09$28.24$28.09$28.23234,065+$0.08 (+0.28%)
$28.24$28.24$28.04$28.15279,625-$0.08 (-0.28%)
$28.20$28.26$28.11$28.23283,268+$0.19 (+0.68%)
$28.25$28.255$28.00$28.04463,433-$0.1998 (-0.71%)
$28.50$28.50$28.2004$28.23981,790,602-$0.0671 (-0.24%)
$28.30$28.44$28.272$28.3069242,267-$0.3103 (-1.08%)
$28.54$28.7585$28.54$28.6172264,477-$0.0127 (-0.04%)
$28.54$28.78$28.54$28.6299206,194-$0.0652 (-0.23%)
$28.50$28.80$28.50$28.6951244,661+$0.1385 (+0.49%)
$28.64$28.64$28.54$28.5566251,851+$0.1697 (+0.60%)
$28.37$28.5399$28.36$28.3869230,605-$0.0408 (-0.14%)
$28.27$28.51$28.27$28.4277304,438-$0.0146 (-0.05%)
$28.23$28.45$28.23$28.4423251,537+$0.2022 (+0.72%)
$28.33$29.3094$28.03$28.2401393,571-$0.0945 (-0.33%)
$28.27$28.58$28.27$28.3346257,698+$0.0165 (+0.06%)
$27.82$28.40$27.82$28.3181422,280+$0.4674 (+1.68%)
$27.38$27.88$27.245$27.8507667,768+$0.4007 (+1.46%)
$27.41$27.54$27.19$27.45346,817+$0.05 (+0.18%)
$26.93$27.46$26.93$27.40407,973+$0.7103 (+2.66%)
$27.12$27.19$26.6897$26.6897235,001-$0.5145 (-1.89%)
$27.02$27.25$26.92$27.2042384,872-$0.0554 (-0.20%)
$27.35$27.3745$27.11$27.2596236,819-$0.0083 (-0.03%)
$27.42$27.483$27.2301$27.2679313,798-$0.0706 (-0.26%)
$27.38$27.4999$27.22$27.3385479,084-$0.2797 (-1.01%)
$27.5807$27.7299$27.58$27.6182264,164-$0.0614 (-0.22%)
$27.58$27.815$27.50$27.6796302,727+$0.3651 (+1.34%)
$27.60$27.60$27.29$27.3145227,029-$0.0755 (-0.28%)
$27.17$27.5599$27.17$27.39451,310-$0.2408 (-0.87%)
$27.80$27.84$27.575$27.6308248,918-$0.2592 (-0.93%)
$27.92$27.92$27.6298$27.89713,768+$0.11 (+0.40%)
$27.56$27.85$27.56$27.78258,979+$0.21 (+0.76%)
$27.66$27.73$27.53$27.57284,096-$0.2972 (-1.07%)
$27.71$27.91$27.64$27.8672292,238+$0.0406 (+0.15%)
$27.76$27.86$27.67$27.8266366,252+$0.1726 (+0.62%)
$27.58$27.66$27.34$27.654326,288-$0.0603 (-0.22%)
$27.90$27.90$27.61$27.7143338,043-$0.2007 (-0.72%)
$27.86$27.97$27.80$27.915262,570+$0.265 (+0.96%)
$27.64$27.86$27.45$27.65418,034+$0.16 (+0.58%)
$27.51$27.67$27.48$27.49295,904-$0.25 (-0.90%)
$27.56$27.78$27.35$27.74285,510+$0.23 (+0.84%)
$27.16$27.52$27.12$27.51319,830+$0.319 (+1.17%)
$26.88$27.30$26.88$27.191270,530+$0.021 (+0.08%)
$27.46$27.46$27.09$27.17222,575+$0.0644 (+0.24%)
$27.13$27.335$27.01$27.1056407,577-$0.0985 (-0.36%)
$27.25$27.385$27.13$27.2041452,617-$0.5459 (-1.97%)
$27.89$27.89$27.6501$27.75373,490-$0.07 (-0.25%)
$27.62$27.84$27.6143$27.82344,449+$0.40 (+1.46%)
$27.83$27.86$27.3701$27.42797,940-$0.25 (-0.90%)
$27.80$27.92$27.67$27.67237,294-$0.19 (-0.68%)
$27.77$27.90$27.69$27.86283,100+$0.5853 (+2.15%)
$27.16$27.41$27.10$27.2747271,883+$0.0747 (+0.27%)
$26.60$27.305$26.60$27.20315,890+$0.5505 (+2.07%)
$26.91$27.05$26.61$26.6495430,098-$0.4211 (-1.56%)
$27.42$27.42$26.5201$27.0706262,107-$0.0869 (-0.32%)
$27.18$27.36$27.1101$27.1575251,810+$0.1109 (+0.41%)
$27.61$27.61$26.965$27.0466232,771-$0.7684 (-2.76%)
$27.52$27.87$27.4849$27.815256,099+$0.1259 (+0.45%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

iShares Dynamic Equity Active ETF closed at $28.0601 on August 28, 2026.

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

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

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

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

Does iShares Dynamic 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 Dynamic Equity Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.