iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
31.45
-0.28 (-0.89%)
At close: Oct 22, 2025, 4:00 PM EDT
31.60
+0.15 (0.49%)
After-hours: Oct 22, 2025, 4:54 PM EDT

IDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202531.7731.8631.2331.43--0.94%11,861
Oct 21, 202531.5831.8631.4431.7331.730.07%10,148
Oct 20, 202531.2231.7331.2231.7131.712.36%23,647
Oct 17, 202531.1031.1230.7730.9830.98-0.94%17,861
Oct 16, 202531.7831.7831.2231.2731.27-0.89%14,149
Oct 15, 202532.1232.2931.3231.5531.55-0.96%25,900
Oct 14, 202531.5332.0731.3931.8631.860.14%9,010
Oct 13, 202531.4531.8431.3631.8131.811.18%18,303
Oct 10, 202532.3032.3031.2931.4431.44-2.86%25,073
Oct 9, 202532.8432.8432.2932.3732.37-1.45%22,548
Oct 8, 202532.7532.8632.7132.8432.841.06%19,067
Oct 7, 202532.6132.7732.3632.5032.50-0.47%23,266
Oct 6, 202532.4732.7232.4732.6532.651.36%21,689
Oct 3, 202532.2732.3832.1032.2132.210.49%23,373
Oct 2, 202532.0032.1031.8332.0632.060.68%22,068
Oct 1, 202531.8031.9031.5131.8431.840.14%17,120
Sep 30, 202531.4431.8031.4431.8031.801.29%15,044
Sep 29, 202531.5631.5731.3231.3931.390.96%25,773
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