iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
34.13
-0.43 (-1.24%)
At close: Apr 10, 2026, 4:00 PM EDT
34.40
+0.27 (0.79%)
After-hours: Apr 10, 2026, 6:58 PM EDT
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 34.34 | 34.34 | 33.92 | 34.13 | 34.13 | -1.24% | 479,159 |
| Apr 9, 2026 | 34.66 | 34.87 | 34.33 | 34.56 | 34.56 | -1.00% | 727,487 |
| Apr 8, 2026 | 34.72 | 34.99 | 34.62 | 34.91 | 34.91 | 2.95% | 814,002 |
| Apr 7, 2026 | 34.02 | 34.02 | 33.45 | 33.91 | 33.91 | -1.05% | 543,644 |
| Apr 6, 2026 | 34.09 | 34.31 | 33.95 | 34.27 | 34.27 | 1.09% | 663,317 |
| Apr 2, 2026 | 33.12 | 34.21 | 32.99 | 33.90 | 33.90 | 0.62% | 798,242 |
| Apr 1, 2026 | 33.62 | 34.17 | 33.40 | 33.69 | 33.69 | 2.96% | 688,810 |
| Mar 31, 2026 | 31.92 | 32.77 | 31.71 | 32.72 | 32.72 | 4.15% | 654,276 |
| Mar 30, 2026 | 32.50 | 32.54 | 31.21 | 31.42 | 31.42 | -2.31% | 708,741 |
| Mar 27, 2026 | 32.84 | 32.84 | 32.12 | 32.16 | 32.16 | -2.90% | 639,970 |
| Mar 26, 2026 | 33.77 | 33.85 | 33.03 | 33.12 | 33.12 | -3.10% | 590,234 |
| Mar 25, 2026 | 34.20 | 34.44 | 33.98 | 34.18 | 34.18 | 1.79% | 996,686 |
| Mar 24, 2026 | 33.55 | 33.91 | 33.32 | 33.58 | 33.58 | -1.58% | 985,672 |
| Mar 23, 2026 | 34.21 | 34.58 | 33.99 | 34.12 | 34.12 | 0.98% | 1,121,878 |
| Mar 20, 2026 | 34.86 | 34.99 | 33.51 | 33.79 | 33.79 | -3.06% | 966,709 |
| Mar 19, 2026 | 35.18 | 35.18 | 34.15 | 34.86 | 34.86 | -0.65% | 1,209,228 |
| Mar 18, 2026 | 35.50 | 35.61 | 35.06 | 35.08 | 35.08 | -1.37% | 1,666,086 |
| Mar 17, 2026 | 35.47 | 35.60 | 35.25 | 35.57 | 35.57 | 0.74% | 959,905 |
| Mar 16, 2026 | 34.98 | 35.60 | 34.94 | 35.31 | 35.31 | 1.96% | 9,094,634 |
| Mar 13, 2026 | 35.34 | 35.56 | 34.50 | 34.63 | 34.63 | -1.20% | 6,109,643 |
| Mar 12, 2026 | 35.46 | 35.56 | 34.94 | 35.05 | 35.05 | -1.11% | 82,433,367 |
| Mar 11, 2026 | 35.32 | 35.59 | 35.15 | 35.45 | 35.45 | -0.77% | 25,460 |
| Mar 10, 2026 | 35.73 | 36.10 | 35.47 | 35.72 | 35.72 | -1.13% | 76,846 |
| Mar 9, 2026 | 35.69 | 36.25 | 35.09 | 36.13 | 36.13 | 1.24% | 65,556 |
| Mar 6, 2026 | 35.23 | 36.02 | 35.03 | 35.69 | 35.69 | 0.90% | 169,924 |
| Mar 5, 2026 | 36.38 | 36.38 | 34.80 | 35.37 | 35.37 | -3.00% | 66,326 |
| Mar 4, 2026 | 36.14 | 36.55 | 35.70 | 36.46 | 36.46 | 0.75% | 37,042 |
| Mar 3, 2026 | 36.30 | 36.56 | 35.18 | 36.19 | 36.19 | -1.66% | 555,756 |
| Mar 2, 2026 | 36.75 | 36.88 | 36.36 | 36.80 | 36.80 | 2.59% | 96,464 |
| Feb 27, 2026 | 35.64 | 35.89 | 35.34 | 35.87 | 35.87 | 0.24% | 19,913 |
| Feb 26, 2026 | 35.53 | 35.83 | 35.15 | 35.78 | 35.78 | 0.53% | 29,230 |
| Feb 25, 2026 | 35.68 | 35.82 | 35.23 | 35.60 | 35.60 | -0.25% | 22,470 |
| Feb 24, 2026 | 35.43 | 35.71 | 35.15 | 35.69 | 35.68 | 0.44% | 37,410 |
| Feb 23, 2026 | 35.84 | 35.84 | 35.39 | 35.53 | 35.53 | -1.21% | 19,975 |
| Feb 20, 2026 | 35.99 | 36.18 | 35.77 | 35.97 | 35.97 | 0.58% | 30,428 |
| Feb 19, 2026 | 35.37 | 35.82 | 35.24 | 35.76 | 35.76 | 0.90% | 11,416 |
| Feb 18, 2026 | 35.31 | 35.67 | 35.23 | 35.44 | 35.44 | 1.70% | 23,496 |
| Feb 17, 2026 | 34.67 | 35.02 | 34.34 | 34.85 | 34.85 | 0.31% | 19,417 |
| Feb 13, 2026 | 34.25 | 34.84 | 34.25 | 34.74 | 34.74 | 1.62% | 14,133 |
| Feb 12, 2026 | 34.63 | 34.80 | 34.10 | 34.19 | 34.19 | -1.05% | 784,045 |
| Feb 11, 2026 | 34.82 | 34.96 | 34.27 | 34.55 | 34.55 | -0.83% | 31,769 |
| Feb 10, 2026 | 35.30 | 35.30 | 34.81 | 34.84 | 34.84 | -1.13% | 19,670 |
| Feb 9, 2026 | 34.84 | 35.29 | 34.81 | 35.24 | 35.24 | 2.03% | 47,067 |
| Feb 6, 2026 | 34.00 | 34.57 | 33.98 | 34.54 | 34.54 | 3.61% | 20,542 |
| Feb 5, 2026 | 33.37 | 33.81 | 33.30 | 33.33 | 33.33 | -2.17% | 13,801 |
| Feb 4, 2026 | 35.34 | 35.34 | 33.69 | 34.08 | 34.07 | -2.92% | 47,723 |
| Feb 3, 2026 | 34.47 | 35.10 | 34.47 | 35.10 | 35.10 | 2.39% | 13,797 |
| Feb 2, 2026 | 34.53 | 34.53 | 34.25 | 34.28 | 34.28 | -0.90% | 24,222 |
| Jan 30, 2026 | 35.03 | 35.13 | 34.50 | 34.59 | 34.59 | -1.65% | 32,464 |
| Jan 29, 2026 | 35.57 | 35.57 | 34.80 | 35.17 | 35.17 | -0.76% | 43,507 |