iShares US Equity Factor ... (DYNF)
AMEX: DYNF
· Real-Time Price · USD
59.24
-0.24 (-0.40%)
At close: Oct 07, 2025, 3:59 PM
59.11
-0.22%
After-hours: Oct 07, 2025, 06:12 PM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 59.42 | 59.52 | 59.16 | 59.48 | 59.48 | 0.47% | 2,892,831 |
| Oct 3, 2025 | 59.28 | 59.49 | 59.11 | 59.20 | 59.20 | -0.12% | 4,165,837 |
| Oct 2, 2025 | 59.41 | 59.41 | 59.00 | 59.27 | 59.27 | 0.10% | 5,162,302 |
| Oct 1, 2025 | 58.89 | 59.34 | 58.83 | 59.21 | 59.21 | 0.02% | 4,436,300 |
| Sep 30, 2025 | 59.02 | 59.24 | 58.80 | 59.20 | 59.20 | 0.29% | 12,834,027 |
| Sep 29, 2025 | 59.18 | 59.23 | 58.88 | 59.03 | 59.03 | 0.17% | 3,180,702 |
| Sep 26, 2025 | 58.80 | 59.00 | 58.58 | 58.93 | 58.93 | 0.44% | 3,522,636 |
| Sep 25, 2025 | 58.62 | 58.80 | 58.35 | 58.67 | 58.67 | -0.29% | 4,356,106 |
| Sep 24, 2025 | 59.12 | 59.15 | 58.68 | 58.84 | 58.84 | -0.22% | 3,185,502 |
| Sep 23, 2025 | 59.32 | 59.36 | 58.85 | 58.97 | 58.97 | -0.59% | 3,773,638 |
| Sep 22, 2025 | 58.94 | 59.35 | 58.94 | 59.32 | 59.32 | 0.42% | 2,851,121 |
| Sep 19, 2025 | 58.92 | 59.13 | 58.74 | 59.07 | 59.07 | 0.61% | 3,571,627 |
| Sep 18, 2025 | 58.72 | 58.90 | 58.52 | 58.71 | 58.71 | 0.41% | 5,373,300 |
| Sep 17, 2025 | 58.53 | 58.60 | 58.02 | 58.47 | 58.47 | -0.09% | 5,313,300 |
| Sep 16, 2025 | 58.73 | 58.73 | 58.46 | 58.52 | 58.52 | -0.39% | 41,595,612 |
| Sep 15, 2025 | 58.57 | 58.79 | 58.56 | 58.75 | 58.63 | 0.67% | 1,652,000 |
| Sep 12, 2025 | 58.25 | 58.45 | 58.20 | 58.36 | 58.24 | 0.19% | 1,212,520 |
| Sep 11, 2025 | 58.02 | 58.30 | 57.95 | 58.25 | 58.13 | 0.64% | 1,523,923 |
| Sep 10, 2025 | 58.05 | 58.09 | 57.75 | 57.88 | 57.76 | 0.09% | 2,096,095 |
| Sep 9, 2025 | 57.60 | 57.84 | 57.51 | 57.83 | 57.71 | 0.43% | 1,981,403 |
Page 1 of 83