iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
29.08
+0.04 (0.16%)
At close: Jul 25, 2025, 4:00 PM
29.65
+0.57 (1.98%)
After-hours: Jul 25, 2025, 4:49 PM EDT
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 27.28 | 27.33 | 27.20 | 27.27 | 27.27 | 0.29% | 12,625 |
| Jun 24, 2025 | 27.26 | 27.45 | 27.02 | 27.19 | 27.19 | -0.15% | 34,207 |
| Jun 23, 2025 | 26.94 | 27.24 | 26.86 | 27.23 | 27.23 | 1.11% | 32,761 |
| Jun 20, 2025 | 26.85 | 27.09 | 26.85 | 26.93 | 26.93 | -0.15% | 11,173 |
| Jun 18, 2025 | 27.38 | 27.38 | 26.91 | 26.97 | 26.97 | -0.07% | 23,131 |
| Jun 17, 2025 | 27.06 | 27.16 | 26.95 | 26.99 | 26.99 | -0.41% | 22,607 |
| Jun 16, 2025 | 27.25 | 27.33 | 27.07 | 27.10 | 27.10 | 0.71% | 21,844 |
| Jun 13, 2025 | 26.91 | 27.08 | 26.74 | 26.91 | 26.91 | 0.43% | 48,333 |
| Jun 12, 2025 | 26.81 | 26.82 | 26.72 | 26.80 | 26.80 | 0.78% | 13,498 |
| Jun 11, 2025 | 26.40 | 26.69 | 26.22 | 26.59 | 26.59 | 0.43% | 9,770 |
| Jun 10, 2025 | 26.95 | 26.95 | 26.47 | 26.47 | 26.47 | -1.25% | 30,828 |
| Jun 9, 2025 | 26.80 | 26.86 | 26.68 | 26.81 | 26.81 | 0.06% | 15,552 |
| Jun 6, 2025 | 27.51 | 27.51 | 26.62 | 26.80 | 26.80 | 0.84% | 19,396 |
| 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 |