iShares Defense Industrials Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

32.82

+0.33 (1.02%)

At close: May 22, 2026, 4:00 PM EDT

33.40

+0.58 (1.77%)

After-hours: May 22, 2026, 7:35 PM EDT

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.81	32.98	32.63	32.82	32.82	1.02%	416,357
May 21, 2026	32.21	32.59	32.00	32.49	32.49	0.34%	706,645
May 20, 2026	31.99	32.42	31.80	32.38	32.38	1.54%	719,921
May 19, 2026	31.99	32.14	31.65	31.89	31.89	-0.91%	455,081
May 18, 2026	32.18	32.25	31.77	32.18	32.18	1.07%	674,254
May 15, 2026	32.25	32.25	31.80	31.84	31.84	-3.13%	481,729
May 14, 2026	32.77	32.97	32.50	32.87	32.87	-0.06%	509,523
May 13, 2026	32.85	32.97	32.34	32.89	32.89	-0.24%	444,227
May 12, 2026	32.79	33.00	32.46	32.97	32.97	-1.05%	394,629
May 11, 2026	32.83	33.50	32.62	33.32	33.32	0.24%	537,869
May 8, 2026	33.09	33.26	32.88	33.24	33.24	0.82%	404,148
May 7, 2026	33.81	33.81	32.85	32.97	32.97	-2.83%	571,693
May 6, 2026	33.37	33.96	33.30	33.93	33.93	2.14%	654,042
May 5, 2026	33.48	33.57	33.07	33.22	33.22	0.21%	577,582
May 4, 2026	33.37	33.63	33.10	33.15	33.15	-0.60%	504,188
May 1, 2026	33.51	33.51	33.25	33.35	33.35	-0.39%	546,262
Apr 30, 2026	32.86	33.50	32.70	33.48	33.48	3.22%	560,175
Apr 29, 2026	33.01	33.01	32.30	32.44	32.44	-0.99%	516,140
Apr 28, 2026	32.88	32.97	32.51	32.76	32.76	-1.00%	694,096
Apr 27, 2026	33.04	33.32	32.92	33.09	33.09	-0.14%	519,692
Apr 24, 2026	33.65	33.65	32.90	33.14	33.14	-1.44%	765,270
Apr 23, 2026	34.03	34.14	33.13	33.62	33.62	-1.64%	560,542
Apr 22, 2026	34.48	34.52	33.90	34.18	34.18	1.09%	644,564
Apr 21, 2026	34.76	34.76	33.71	33.81	33.81	-3.01%	585,367
Apr 20, 2026	34.89	35.02	34.65	34.86	34.86	-0.37%	396,268
Apr 17, 2026	35.02	35.59	34.93	34.99	34.99	0.69%	528,675
Apr 16, 2026	35.01	35.01	34.49	34.75	34.75	-0.32%	466,215
Apr 15, 2026	34.76	34.90	34.54	34.86	34.86	-0.26%	639,734
Apr 14, 2026	34.92	35.07	34.76	34.95	34.95	0.65%	660,562
Apr 13, 2026	33.96	34.76	33.96	34.73	34.72	1.74%	570,681
Apr 10, 2026	34.34	34.34	33.92	34.13	34.13	-1.24%	479,579
Apr 9, 2026	34.66	34.87	34.33	34.56	34.56	-1.00%	727,493
Apr 8, 2026	34.72	34.99	34.62	34.91	34.91	2.95%	814,175
Apr 7, 2026	34.02	34.02	33.45	33.91	33.91	-1.05%	543,667
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	-1.19%	6,109,643