iShares US Equity Factor ... (DYNF)
AMEX: DYNF
· Real-Time Price · USD
57.38
0.17 (0.30%)
At close: Aug 27, 2025, 3:59 PM
57.57
0.34%
After-hours: Aug 27, 2025, 06:59 PM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 57.17 | 57.43 | 57.14 | 57.37 | 57.37 | 0.28% | 1,559,437 |
| Aug 26, 2025 | 56.87 | 57.24 | 56.78 | 57.21 | 57.21 | 0.54% | 1,946,651 |
| Aug 25, 2025 | 57.00 | 57.16 | 56.90 | 56.90 | 56.90 | -0.30% | 1,385,226 |
| Aug 22, 2025 | 56.43 | 57.17 | 56.39 | 57.07 | 57.07 | 1.46% | 1,500,900 |
| Aug 21, 2025 | 56.38 | 56.48 | 56.09 | 56.25 | 56.25 | -0.41% | 1,772,740 |
| Aug 20, 2025 | 56.60 | 56.60 | 56.02 | 56.48 | 56.48 | -0.21% | 1,798,600 |
| Aug 19, 2025 | 56.92 | 56.97 | 56.51 | 56.60 | 56.60 | -0.63% | 1,208,006 |
| Aug 18, 2025 | 56.85 | 57.00 | 56.76 | 56.96 | 56.96 | 0.16% | 1,773,546 |
| Aug 15, 2025 | 57.27 | 57.27 | 56.84 | 56.87 | 56.87 | -0.61% | 1,902,727 |
| Aug 14, 2025 | 56.96 | 57.28 | 56.95 | 57.22 | 57.22 | 0.21% | 1,990,601 |
| Aug 13, 2025 | 57.33 | 57.37 | 56.98 | 57.10 | 57.10 | 0.00% | 1,901,000 |
| Aug 12, 2025 | 56.72 | 57.13 | 56.57 | 57.10 | 57.10 | 1.08% | 1,387,745 |
| Aug 11, 2025 | 56.67 | 56.79 | 56.40 | 56.49 | 56.49 | -0.26% | 1,975,726 |
| Aug 8, 2025 | 56.22 | 56.69 | 56.22 | 56.64 | 56.64 | 1.03% | 1,487,700 |
| Aug 7, 2025 | 56.44 | 56.48 | 55.80 | 56.06 | 56.06 | 0.07% | 1,834,648 |
| Aug 6, 2025 | 55.63 | 56.09 | 55.58 | 56.02 | 56.02 | 0.97% | 1,867,117 |
| Aug 5, 2025 | 55.87 | 55.96 | 55.43 | 55.48 | 55.48 | -0.52% | 2,152,629 |
| Aug 4, 2025 | 55.39 | 55.80 | 55.39 | 55.77 | 55.77 | 1.34% | 2,215,923 |
| Aug 1, 2025 | 55.48 | 55.48 | 54.81 | 55.03 | 55.03 | -1.71% | 1,750,118 |
| Jul 31, 2025 | 56.64 | 56.68 | 55.92 | 55.99 | 55.99 | -0.05% | 1,630,600 |