iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
31.39
+0.30 (0.96%)
At close: Sep 29, 2025, 4:00 PM EDT
31.39
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:15 PM EDT
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.56 | 31.57 | 31.32 | 31.34 | - | 0.80% | 25,772 |
| 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 |
| 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 |