Skip to main content
logo
iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
29.08
-0.19 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
29.56
+0.48 (1.67%)
After-hours: Aug 15, 2025, 7:30 PM EDT

IDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.2529.2528.8729.0829.08-0.65%12,678
Aug 14, 202529.3529.4129.1329.2629.26-0.39%11,589
Aug 13, 202529.4929.5929.1429.3829.380.12%12,565
Aug 12, 202529.0929.3729.0429.3529.351.55%6,818
Aug 11, 202529.1229.1228.9028.9028.90-0.76%14,971
Aug 8, 202529.3729.3929.1229.1229.12-0.67%14,104
Aug 7, 202529.6029.6029.1329.3129.31-0.97%17,627
Aug 6, 202529.4629.6729.3529.6029.600.65%25,276
Aug 5, 202529.4429.5729.3129.4129.410.95%22,139
Aug 4, 202528.9529.1628.9429.1329.131.61%14,522
Aug 1, 202528.4528.7128.2228.6728.67-0.61%49,457
Jul 31, 202528.8729.0628.8028.8528.850.13%29,266
Jul 30, 202528.7328.8928.6828.8128.810.22%52,074
Jul 29, 202528.9628.9628.7328.7528.750.19%20,370
Jul 28, 202529.0829.0828.6228.6928.69-1.32%19,302
Jul 25, 202529.0329.1228.8929.0829.080.16%18,460
Jul 24, 202529.1129.2229.0129.0329.03-0.30%18,683
Jul 23, 202528.7829.1628.7629.1229.121.55%7,228
Jul 22, 202528.7428.7428.3528.6728.67-0.71%12,727
Jul 21, 202529.1729.2028.8528.8828.88-0.51%16,728
Jul 18, 202529.1029.5628.9329.0229.02-32,160
Jul 17, 202528.7229.0528.7229.0229.021.22%22,569
Jul 16, 202528.5328.6728.3928.6728.670.68%17,807
Jul 15, 202528.7428.7428.4828.4828.48-0.70%20,573
Jul 14, 202528.2628.6828.2628.6828.681.77%58,985
Jul 11, 202528.1828.2128.0528.1828.18-0.11%14,006
Jul 10, 202528.3428.3528.0828.2128.21-0.46%28,162
Jul 9, 202528.1628.3428.0528.3428.340.85%38,138
Jul 8, 202528.2228.2227.9028.1028.100.11%20,295
Jul 7, 202528.0928.1327.9428.0728.070.11%68,956
Jul 3, 202527.8228.0427.8128.0428.040.79%11,865
Jul 2, 202527.7527.8227.5327.8227.820.04%11,307
Jul 1, 202528.2028.2027.7527.8127.81-1.59%24,033
Jun 30, 202528.1828.2828.0528.2628.261.04%28,479
Jun 27, 202527.9628.1227.8427.9727.970.25%22,827
Jun 26, 202527.5328.2227.5327.9027.902.31%14,340
Jun 25, 202527.2827.3327.2027.2727.270.29%12,625
Jun 24, 202527.2627.4527.0227.1927.19-0.15%34,207
Jun 23, 202526.9427.2426.8627.2327.231.11%32,761
Jun 20, 202526.8527.0926.8526.9326.93-0.15%11,173
Jun 18, 202527.3827.3826.9126.9726.97-0.07%23,131
Jun 17, 202527.0627.1626.9526.9926.99-0.41%22,607
Jun 16, 202527.2527.3327.0727.1027.100.71%21,844
Jun 13, 202526.9127.0826.7426.9126.910.43%48,333
Jun 12, 202526.8126.8226.7226.8026.800.78%13,498
Jun 11, 202526.4026.6926.2226.5926.590.43%9,770
Jun 10, 202526.9526.9526.4726.4726.47-1.25%30,828
Jun 9, 202526.8026.8626.6826.8126.810.06%15,552
Jun 6, 202527.5127.5126.6226.8026.800.84%19,396
Jun 5, 202526.7526.8426.5726.5726.57-0.22%26,053