iShares Defense Industrials and Tech Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

30.35

+0.17 (0.56%)

At close: Nov 3, 2026, 4:00 PM EST

30.39

+0.04 (0.12%)

After-hours: Nov 3, 2026, 7:30 PM EST

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	30.30	30.67	30.23	30.35	30.35	0.56%	651,005
Nov 2, 2026	30.39	30.64	30.16	30.18	30.18	0.30%	556,058
Oct 30, 2026	30.39	30.58	29.89	30.09	30.09	-2.94%	1,103,952
Oct 29, 2026	30.50	31.12	30.50	31.00	31.00	1.61%	586,124
Oct 28, 2026	30.45	30.58	30.27	30.51	30.51	0.46%	502,972
Oct 27, 2026	30.39	30.57	30.30	30.37	30.37	-0.02%	476,685
Oct 26, 2026	29.95	30.46	29.85	30.38	30.38	1.96%	996,634
Oct 23, 2026	29.52	29.85	29.11	29.79	29.79	-0.29%	510,030
Oct 22, 2026	30.19	30.32	29.68	29.88	29.88	-1.69%	813,738
Oct 21, 2026	30.36	30.56	30.19	30.40	30.40	0.55%	739,099
Oct 20, 2026	30.01	30.50	29.96	30.23	30.23	-0.40%	664,092
Oct 19, 2026	30.25	30.54	30.18	30.35	30.35	0.30%	845,415
Oct 16, 2026	30.67	30.78	30.13	30.26	30.26	-0.43%	1,186,160
Oct 15, 2026	30.00	30.43	29.61	30.39	30.39	0.46%	1,024,723
Oct 14, 2026	30.46	30.63	30.14	30.25	30.25	-1.16%	927,327
Oct 13, 2026	30.66	30.71	30.36	30.60	30.60	-0.60%	582,199
Oct 12, 2026	31.06	31.16	30.78	30.79	30.79	-1.25%	518,733
Oct 9, 2026	30.94	31.18	30.75	31.18	31.18	1.56%	1,017,936
Oct 8, 2026	30.69	30.92	30.57	30.70	30.70	-0.90%	714,911
Oct 7, 2026	31.27	31.27	30.84	30.98	30.98	-2.30%	721,621
Oct 6, 2026	31.75	31.91	31.61	31.71	31.71	-0.44%	489,883
Oct 5, 2026	31.68	31.90	31.59	31.85	31.85	0.50%	703,244
Oct 2, 2026	31.62	31.86	31.54	31.69	31.69	1.38%	863,785
Oct 1, 2026	31.24	31.42	31.10	31.26	31.26	0.11%	941,855
Sep 30, 2026	31.39	31.51	31.19	31.23	31.23	-0.36%	633,290
Sep 29, 2026	31.40	31.53	31.14	31.34	31.34	-0.32%	831,853
Sep 28, 2026	31.53	31.64	31.28	31.44	31.44	-0.98%	1,003,672
Sep 25, 2026	31.75	31.95	31.59	31.75	31.75	-0.06%	720,757
Sep 24, 2026	31.74	32.01	31.57	31.77	31.77	-0.38%	1,113,667
Sep 23, 2026	31.83	32.17	31.80	31.89	31.89	-0.34%	2,069,049
Sep 22, 2026	32.29	32.29	31.70	32.00	32.00	-0.59%	33,978,084
Sep 21, 2026	31.97	32.28	31.91	32.19	32.19	1.23%	412,641
Sep 18, 2026	31.99	31.99	31.57	31.80	31.80	-0.59%	537,139
Sep 17, 2026	32.18	32.29	31.93	31.99	31.99	1.17%	395,963
Sep 16, 2026	31.65	31.89	31.31	31.62	31.62	0.13%	621,093
Sep 15, 2026	31.65	31.71	31.33	31.58	31.58	-0.09%	938,065
Sep 14, 2026	31.41	31.82	31.32	31.61	31.61	-0.06%	317,818
Sep 11, 2026	31.85	31.85	31.56	31.63	31.63	0.60%	442,571
Sep 10, 2026	31.50	31.77	31.37	31.44	31.44	-0.91%	511,500
Sep 9, 2026	32.05	32.09	31.70	31.73	31.73	-1.27%	434,395
Sep 8, 2026	32.12	32.37	32.06	32.14	32.14	-0.38%	396,451
Sep 4, 2026	32.15	32.37	32.12	32.26	32.26	0.03%	444,043
Sep 3, 2026	32.06	32.28	31.88	32.25	32.25	1.18%	495,469
Sep 2, 2026	32.17	32.17	31.76	31.88	31.88	-0.98%	479,231
Sep 1, 2026	32.54	32.69	32.06	32.19	32.19	-2.22%	610,595
Aug 31, 2026	33.00	33.01	32.80	32.92	32.92	-1.14%	381,042
Aug 28, 2026	33.71	33.71	33.14	33.30	33.30	-1.30%	361,271
Aug 27, 2026	33.69	33.82	33.48	33.74	33.74	0.72%	430,454
Aug 26, 2026	33.31	33.61	33.26	33.50	33.50	0.48%	365,406
Aug 25, 2026	33.54	33.54	33.16	33.34	33.34	0.69%	366,191