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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202531.5631.5731.3231.34-0.80%25,772
Sep 26, 202531.0031.1030.9431.0931.090.89%14,333
Sep 25, 202530.8730.9030.5130.8230.82-0.37%15,472
Sep 24, 202531.2831.2830.9330.9330.93-0.32%22,977
Sep 23, 202530.9731.1430.8931.0331.030.24%11,944
Sep 22, 202530.5630.9630.5630.9530.950.70%7,337
Sep 19, 202530.6830.7930.5730.7430.740.55%10,925
Sep 18, 202530.3330.6230.2030.5730.570.59%12,266
Sep 17, 202530.5730.5730.3530.3930.39-0.71%14,199
Sep 16, 202530.6230.7030.5330.6130.610.02%16,164
Sep 15, 202530.3330.6330.2930.6030.601.26%12,162
Sep 12, 202530.2030.3130.1330.2230.22-0.10%11,234
Sep 11, 202530.0430.3729.9930.2530.251.80%11,146
Sep 10, 202529.5329.7329.4329.7229.721.34%13,859
Sep 9, 202529.3029.4229.1429.3229.32-0.70%15,376
Sep 8, 202529.2829.6029.2829.5329.531.19%12,839
Sep 5, 202529.3329.3328.8429.1929.190.27%26,941
Sep 4, 202529.0329.1128.9229.1129.110.26%7,617
Sep 3, 202529.2229.2228.9029.0329.03-0.34%28,955
Sep 2, 202528.9329.1928.7829.1329.13-0.07%8,128
Aug 29, 202529.3129.3129.0929.1529.15-0.60%5,124
Aug 28, 202529.1629.3729.1629.3329.330.59%4,792
Aug 27, 202529.2329.2329.1029.1529.15-0.11%5,661
Aug 26, 202528.7929.2028.7929.1929.191.07%5,622
Aug 25, 202529.0229.0428.8828.8828.88-0.19%10,149
Aug 22, 202528.7829.1028.7228.9328.931.63%12,432
Aug 21, 202528.4628.5028.2628.4728.470.52%9,688
Aug 20, 202528.3128.3228.0128.3228.32-0.26%18,515
Aug 19, 202529.0529.0528.3528.3928.39-2.75%16,845
Aug 18, 202529.1729.2429.0829.2029.200.41%8,285
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