iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
26.80
+0.22 (0.84%)
At close: Jun 6, 2025, 4:00 PM
27.38
+0.58 (2.18%)
After-hours: Jun 6, 2025, 5:39 PM EDT
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.51 | 27.51 | 26.62 | 26.72 | - | 0.54% | 12,319 |
| Jun 5, 2025 | 26.75 | 26.84 | 26.57 | 26.57 | 26.57 | -0.22% | 26,053 |
| Jun 4, 2025 | 26.73 | 26.73 | 26.50 | 26.63 | 26.63 | 0.39% | 14,666 |
| Jun 3, 2025 | 26.50 | 26.53 | 26.27 | 26.53 | 26.53 | 1.16% | 13,487 |
| Jun 2, 2025 | 26.12 | 26.23 | 25.88 | 26.22 | 26.22 | 0.80% | 9,063 |
| May 30, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 26.02 | 0.59% | 9,377 |
| May 29, 2025 | 26.07 | 26.07 | 25.70 | 25.86 | 25.86 | -0.17% | 14,588 |
| May 28, 2025 | 26.09 | 26.13 | 25.89 | 25.91 | 25.91 | -0.24% | 29,997 |
| May 27, 2025 | 26.39 | 26.58 | 25.74 | 25.97 | 25.97 | 2.87% | 47,403 |
| May 23, 2025 | 25.05 | 25.53 | 24.97 | 25.24 | 25.24 | 0.17% | 50,481 |
| May 22, 2025 | 27.41 | 27.41 | 25.09 | 25.20 | 25.20 | 0.47% | 43,635 |