iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
31.45
-0.28 (-0.89%)
At close: Oct 22, 2025, 4:00 PM EDT
31.60
+0.15 (0.49%)
After-hours: Oct 22, 2025, 4:54 PM EDT
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 31.77 | 31.86 | 31.23 | 31.43 | - | -0.94% | 11,861 |
| Oct 21, 2025 | 31.58 | 31.86 | 31.44 | 31.73 | 31.73 | 0.07% | 10,148 |
| Oct 20, 2025 | 31.22 | 31.73 | 31.22 | 31.71 | 31.71 | 2.36% | 23,647 |
| Oct 17, 2025 | 31.10 | 31.12 | 30.77 | 30.98 | 30.98 | -0.94% | 17,861 |
| Oct 16, 2025 | 31.78 | 31.78 | 31.22 | 31.27 | 31.27 | -0.89% | 14,149 |
| Oct 15, 2025 | 32.12 | 32.29 | 31.32 | 31.55 | 31.55 | -0.96% | 25,900 |
| Oct 14, 2025 | 31.53 | 32.07 | 31.39 | 31.86 | 31.86 | 0.14% | 9,010 |
| Oct 13, 2025 | 31.45 | 31.84 | 31.36 | 31.81 | 31.81 | 1.18% | 18,303 |
| Oct 10, 2025 | 32.30 | 32.30 | 31.29 | 31.44 | 31.44 | -2.86% | 25,073 |
| Oct 9, 2025 | 32.84 | 32.84 | 32.29 | 32.37 | 32.37 | -1.45% | 22,548 |
| Oct 8, 2025 | 32.75 | 32.86 | 32.71 | 32.84 | 32.84 | 1.06% | 19,067 |
| Oct 7, 2025 | 32.61 | 32.77 | 32.36 | 32.50 | 32.50 | -0.47% | 23,266 |
| Oct 6, 2025 | 32.47 | 32.72 | 32.47 | 32.65 | 32.65 | 1.36% | 21,689 |
| Oct 3, 2025 | 32.27 | 32.38 | 32.10 | 32.21 | 32.21 | 0.49% | 23,373 |
| Oct 2, 2025 | 32.00 | 32.10 | 31.83 | 32.06 | 32.06 | 0.68% | 22,068 |
| Oct 1, 2025 | 31.80 | 31.90 | 31.51 | 31.84 | 31.84 | 0.14% | 17,120 |
| Sep 30, 2025 | 31.44 | 31.80 | 31.44 | 31.80 | 31.80 | 1.29% | 15,044 |
| Sep 29, 2025 | 31.56 | 31.57 | 31.32 | 31.39 | 31.39 | 0.96% | 25,773 |
| Sep 26, 2025 | 31.00 | 31.10 | 30.94 | 31.09 | 31.09 | 0.89% | 14,333 |
| Sep 25, 2025 | 30.87 | 30.90 | 30.51 | 30.82 | 30.82 | -0.37% | 15,472 |
| Sep 24, 2025 | 31.28 | 31.28 | 30.93 | 30.93 | 30.93 | -0.32% | 22,977 |
| Sep 23, 2025 | 30.97 | 31.14 | 30.89 | 31.03 | 31.03 | 0.24% | 11,944 |
| Sep 22, 2025 | 30.56 | 30.96 | 30.56 | 30.95 | 30.95 | 0.70% | 7,337 |
| Sep 19, 2025 | 30.68 | 30.79 | 30.57 | 30.74 | 30.74 | 0.55% | 10,925 |
| Sep 18, 2025 | 30.33 | 30.62 | 30.20 | 30.57 | 30.57 | 0.59% | 12,266 |
| Sep 17, 2025 | 30.57 | 30.57 | 30.35 | 30.39 | 30.39 | -0.71% | 14,199 |
| Sep 16, 2025 | 30.62 | 30.70 | 30.53 | 30.61 | 30.61 | 0.02% | 16,164 |
| Sep 15, 2025 | 30.33 | 30.63 | 30.29 | 30.60 | 30.60 | 1.26% | 12,162 |
| Sep 12, 2025 | 30.20 | 30.31 | 30.13 | 30.22 | 30.22 | -0.10% | 11,234 |
| Sep 11, 2025 | 30.04 | 30.37 | 29.99 | 30.25 | 30.25 | 1.80% | 11,146 |
| Sep 10, 2025 | 29.53 | 29.73 | 29.43 | 29.72 | 29.72 | 1.34% | 13,859 |
| Sep 9, 2025 | 29.30 | 29.42 | 29.14 | 29.32 | 29.32 | -0.70% | 15,376 |
| Sep 8, 2025 | 29.28 | 29.60 | 29.28 | 29.53 | 29.53 | 1.19% | 12,839 |
| Sep 5, 2025 | 29.33 | 29.33 | 28.84 | 29.19 | 29.19 | 0.27% | 26,941 |
| Sep 4, 2025 | 29.03 | 29.11 | 28.92 | 29.11 | 29.11 | 0.26% | 7,617 |
| Sep 3, 2025 | 29.22 | 29.22 | 28.90 | 29.03 | 29.03 | -0.34% | 28,955 |
| Sep 2, 2025 | 28.93 | 29.19 | 28.78 | 29.13 | 29.13 | -0.07% | 8,128 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.09 | 29.15 | 29.15 | -0.60% | 5,124 |
| Aug 28, 2025 | 29.16 | 29.37 | 29.16 | 29.33 | 29.33 | 0.59% | 4,792 |
| Aug 27, 2025 | 29.23 | 29.23 | 29.10 | 29.15 | 29.15 | -0.11% | 5,661 |
| Aug 26, 2025 | 28.79 | 29.20 | 28.79 | 29.19 | 29.19 | 1.07% | 5,622 |
| Aug 25, 2025 | 29.02 | 29.04 | 28.88 | 28.88 | 28.88 | -0.19% | 10,149 |
| Aug 22, 2025 | 28.78 | 29.10 | 28.72 | 28.93 | 28.93 | 1.63% | 12,432 |
| Aug 21, 2025 | 28.46 | 28.50 | 28.26 | 28.47 | 28.47 | 0.52% | 9,688 |
| Aug 20, 2025 | 28.31 | 28.32 | 28.01 | 28.32 | 28.32 | -0.26% | 18,515 |
| Aug 19, 2025 | 29.05 | 29.05 | 28.35 | 28.39 | 28.39 | -2.75% | 16,845 |
| Aug 18, 2025 | 29.17 | 29.24 | 29.08 | 29.20 | 29.20 | 0.41% | 8,285 |
| Aug 15, 2025 | 29.25 | 29.25 | 28.87 | 29.08 | 29.08 | -0.65% | 12,678 |
| Aug 14, 2025 | 29.35 | 29.41 | 29.13 | 29.26 | 29.26 | -0.39% | 11,589 |
| Aug 13, 2025 | 29.49 | 29.59 | 29.14 | 29.38 | 29.38 | 0.12% | 12,565 |