iShares Defense Industrials Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

32.99

+0.92 (2.87%)

At close: Jul 2, 2026, 4:00 PM EDT

28.64

-4.35 (-13.19%)

After-hours: Jul 2, 2026, 6:53 PM EDT

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.73	33.26	32.66	32.99	32.99	2.87%	431,803
Jul 1, 2026	32.00	32.31	31.90	32.07	32.07	0.91%	788,768
Jun 30, 2026	31.42	31.78	31.29	31.78	31.78	1.53%	535,174
Jun 29, 2026	31.20	31.39	31.09	31.30	31.30	1.06%	875,289
Jun 26, 2026	30.76	31.25	30.76	30.97	30.97	-0.03%	656,305
Jun 25, 2026	31.12	31.46	30.95	30.98	30.98	-0.45%	757,614
Jun 24, 2026	31.34	31.40	31.06	31.12	31.12	-1.24%	755,171
Jun 23, 2026	31.30	31.76	31.29	31.51	31.51	-0.60%	855,450
Jun 22, 2026	32.12	32.12	31.65	31.70	31.70	-1.92%	1,067,990
Jun 18, 2026	33.10	33.14	32.14	32.32	32.32	-1.64%	1,000,274
Jun 17, 2026	32.92	33.34	32.74	32.86	32.86	0.12%	1,014,329
Jun 16, 2026	32.85	32.95	32.64	32.82	32.82	0.61%	687,670
Jun 15, 2026	32.59	32.73	32.46	32.62	32.62	1.16%	975,686
Jun 12, 2026	32.66	32.66	32.14	32.30	32.25	-1.58%	440,333
Jun 11, 2026	31.65	32.89	31.55	32.82	32.76	4.66%	976,091
Jun 10, 2026	31.95	32.00	31.34	31.36	31.31	-1.63%	687,280
Jun 9, 2026	32.15	32.33	31.08	31.88	31.83	-0.22%	1,063,214
Jun 8, 2026	32.06	32.33	31.85	31.95	31.90	0.03%	817,789
Jun 5, 2026	32.62	32.62	31.75	31.94	31.89	-2.68%	600,453
Jun 4, 2026	32.44	32.86	32.38	32.82	32.76	1.70%	962,442
Jun 3, 2026	33.74	33.74	32.25	32.27	32.22	-2.54%	1,317,563
Jun 2, 2026	32.99	33.23	32.80	33.11	33.05	-0.75%	902,916
Jun 1, 2026	33.85	33.85	33.01	33.36	33.30	-2.43%	1,040,817
May 29, 2026	34.18	34.23	33.66	34.19	34.13	-0.67%	1,639,694
May 28, 2026	33.60	34.49	33.60	34.42	34.36	2.96%	13,443,170
May 27, 2026	33.57	33.65	33.18	33.43	33.37	-0.68%	388,568
May 26, 2026	33.50	33.70	33.32	33.66	33.60	2.56%	655,771
May 22, 2026	32.81	32.98	32.63	32.82	32.76	1.02%	417,066
May 21, 2026	32.21	32.59	32.00	32.49	32.44	0.34%	707,124
May 20, 2026	31.99	32.42	31.80	32.38	32.33	1.54%	719,971
May 19, 2026	31.99	32.14	31.65	31.89	31.83	-0.91%	455,081
May 18, 2026	32.18	32.25	31.77	32.18	32.13	1.07%	674,254
May 15, 2026	32.25	32.25	31.80	31.84	31.79	-3.13%	481,729
May 14, 2026	32.77	32.97	32.50	32.87	32.81	-0.06%	509,523
May 13, 2026	32.85	32.97	32.34	32.89	32.83	-0.24%	444,227
May 12, 2026	32.79	33.00	32.46	32.97	32.91	-1.05%	394,629
May 11, 2026	32.83	33.50	32.62	33.32	33.26	0.24%	537,869
May 8, 2026	33.09	33.26	32.88	33.24	33.18	0.82%	404,148
May 7, 2026	33.81	33.81	32.85	32.97	32.91	-2.83%	571,693
May 6, 2026	33.37	33.96	33.30	33.93	33.87	2.14%	654,042
May 5, 2026	33.48	33.57	33.07	33.22	33.16	0.21%	577,582
May 4, 2026	33.37	33.63	33.10	33.15	33.09	-0.60%	504,188
May 1, 2026	33.51	33.51	33.25	33.35	33.29	-0.39%	546,262
Apr 30, 2026	32.86	33.50	32.70	33.48	33.42	3.22%	560,175
Apr 29, 2026	33.01	33.01	32.30	32.44	32.38	-0.99%	516,140
Apr 28, 2026	32.88	32.97	32.51	32.76	32.71	-1.00%	694,096
Apr 27, 2026	33.04	33.32	32.92	33.09	33.03	-0.14%	519,692
Apr 24, 2026	33.65	33.65	32.90	33.14	33.08	-1.44%	765,270
Apr 23, 2026	34.03	34.14	33.13	33.62	33.56	-1.64%	560,542
Apr 22, 2026	34.48	34.52	33.90	34.18	34.12	1.09%	644,564