iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
29.20
+0.09 (0.33%)
Sep 5, 2025, 3:26 PM - Market open
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.33 | 29.33 | 28.84 | 28.88 | - | -0.77% | 2,089 |
| 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 |
| Aug 12, 2025 | 29.09 | 29.37 | 29.04 | 29.35 | 29.35 | 1.55% | 6,818 |
| Aug 11, 2025 | 29.12 | 29.12 | 28.90 | 28.90 | 28.90 | -0.76% | 14,971 |
| Aug 8, 2025 | 29.37 | 29.39 | 29.12 | 29.12 | 29.12 | -0.67% | 14,104 |
| Aug 7, 2025 | 29.60 | 29.60 | 29.13 | 29.31 | 29.31 | -0.97% | 17,627 |
| Aug 6, 2025 | 29.46 | 29.67 | 29.35 | 29.60 | 29.60 | 0.65% | 25,276 |
| Aug 5, 2025 | 29.44 | 29.57 | 29.31 | 29.41 | 29.41 | 0.95% | 22,139 |
| Aug 4, 2025 | 28.95 | 29.16 | 28.94 | 29.13 | 29.13 | 1.61% | 14,522 |
| Aug 1, 2025 | 28.45 | 28.71 | 28.22 | 28.67 | 28.67 | -0.61% | 49,457 |
| Jul 31, 2025 | 28.87 | 29.06 | 28.80 | 28.85 | 28.85 | 0.13% | 29,266 |
| Jul 30, 2025 | 28.73 | 28.89 | 28.68 | 28.81 | 28.81 | 0.22% | 52,074 |
| Jul 29, 2025 | 28.96 | 28.96 | 28.73 | 28.75 | 28.75 | 0.19% | 20,370 |
| Jul 28, 2025 | 29.08 | 29.08 | 28.62 | 28.69 | 28.69 | -1.32% | 19,302 |
| Jul 25, 2025 | 29.03 | 29.12 | 28.89 | 29.08 | 29.08 | 0.16% | 18,460 |
| Jul 24, 2025 | 29.11 | 29.22 | 29.01 | 29.03 | 29.03 | -0.30% | 18,683 |
| Jul 23, 2025 | 28.78 | 29.16 | 28.76 | 29.12 | 29.12 | 1.55% | 7,228 |
| Jul 22, 2025 | 28.74 | 28.74 | 28.35 | 28.67 | 28.67 | -0.71% | 12,727 |
| Jul 21, 2025 | 29.17 | 29.20 | 28.85 | 28.88 | 28.88 | -0.51% | 16,728 |
| Jul 18, 2025 | 29.10 | 29.56 | 28.93 | 29.02 | 29.02 | - | 32,160 |
| Jul 17, 2025 | 28.72 | 29.05 | 28.72 | 29.02 | 29.02 | 1.22% | 22,569 |
| Jul 16, 2025 | 28.53 | 28.67 | 28.39 | 28.67 | 28.67 | 0.68% | 17,807 |
| Jul 15, 2025 | 28.74 | 28.74 | 28.48 | 28.48 | 28.48 | -0.70% | 20,573 |
| Jul 14, 2025 | 28.26 | 28.68 | 28.26 | 28.68 | 28.68 | 1.77% | 58,985 |
| Jul 11, 2025 | 28.18 | 28.21 | 28.05 | 28.18 | 28.18 | -0.11% | 14,006 |
| Jul 10, 2025 | 28.34 | 28.35 | 28.08 | 28.21 | 28.21 | -0.46% | 28,162 |
| Jul 9, 2025 | 28.16 | 28.34 | 28.05 | 28.34 | 28.34 | 0.85% | 38,138 |
| Jul 8, 2025 | 28.22 | 28.22 | 27.90 | 28.10 | 28.10 | 0.11% | 20,295 |
| Jul 7, 2025 | 28.09 | 28.13 | 27.94 | 28.07 | 28.07 | 0.11% | 68,956 |
| Jul 3, 2025 | 27.82 | 28.04 | 27.81 | 28.04 | 28.04 | 0.79% | 11,865 |
| Jul 2, 2025 | 27.75 | 27.82 | 27.53 | 27.82 | 27.82 | 0.04% | 11,307 |
| Jul 1, 2025 | 28.20 | 28.20 | 27.75 | 27.81 | 27.81 | -1.59% | 24,033 |
| Jun 30, 2025 | 28.18 | 28.28 | 28.05 | 28.26 | 28.26 | 1.04% | 28,479 |
| Jun 27, 2025 | 27.96 | 28.12 | 27.84 | 27.97 | 27.97 | 0.25% | 22,827 |
| Jun 26, 2025 | 27.53 | 28.22 | 27.53 | 27.90 | 27.90 | 2.31% | 14,340 |