iShares Defense Industrials and Tech Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

32.25

+0.38 (1.18%)

At close: Sep 3, 2026, 4:00 PM EDT

32.25

0.00 (0.00%)

After-hours: Sep 3, 2026, 4:15 PM EDT

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.06	32.28	31.88	32.25	32.25	1.18%	495,466
Sep 2, 2026	32.17	32.17	31.76	31.88	31.88	-0.98%	479,230
Sep 1, 2026	32.54	32.69	32.06	32.19	32.19	-2.22%	610,594
Aug 31, 2026	33.00	33.01	32.80	32.92	32.92	-1.14%	381,041
Aug 28, 2026	33.71	33.71	33.14	33.30	33.30	-1.30%	361,230
Aug 27, 2026	33.69	33.82	33.48	33.74	33.74	0.72%	430,447
Aug 26, 2026	33.31	33.61	33.26	33.50	33.50	0.48%	365,392
Aug 25, 2026	33.54	33.54	33.16	33.34	33.34	0.69%	366,191
Aug 24, 2026	33.39	33.39	33.01	33.11	33.11	-1.34%	391,216
Aug 21, 2026	33.64	33.68	33.38	33.56	33.56	-0.68%	403,550
Aug 20, 2026	34.35	34.41	33.70	33.79	33.79	-2.23%	473,116
Aug 19, 2026	35.16	35.16	34.50	34.56	34.56	-1.31%	378,249
Aug 18, 2026	35.14	35.32	34.83	35.02	35.02	-1.68%	379,621
Aug 17, 2026	35.71	35.93	35.55	35.62	35.62	-0.08%	453,793
Aug 14, 2026	35.59	35.73	35.53	35.65	35.65	0.79%	328,174
Aug 13, 2026	35.51	35.55	35.21	35.37	35.37	-0.51%	405,988
Aug 12, 2026	35.51	35.59	35.22	35.55	35.55	1.66%	350,207
Aug 11, 2026	35.06	35.22	34.82	34.97	34.97	-0.46%	459,089
Aug 10, 2026	35.03	35.36	35.02	35.13	35.13	0.51%	343,712
Aug 7, 2026	34.94	35.00	34.45	34.95	34.95	1.31%	320,882
Aug 6, 2026	34.43	34.91	34.36	34.50	34.50	-0.06%	374,221
Aug 5, 2026	34.77	34.85	34.45	34.52	34.52	-0.03%	454,275
Aug 4, 2026	33.96	34.63	33.90	34.53	34.53	3.88%	454,960
Aug 3, 2026	32.63	33.25	32.63	33.24	33.24	2.66%	314,245
Jul 31, 2026	32.40	32.50	31.92	32.38	32.38	0.33%	406,078
Jul 30, 2026	31.82	32.28	31.56	32.27	32.27	2.58%	400,379
Jul 29, 2026	32.26	32.26	31.37	31.46	31.46	-2.99%	610,955
Jul 28, 2026	32.40	32.52	32.09	32.43	32.43	0.09%	433,705
Jul 27, 2026	32.41	32.75	32.14	32.40	32.40	0.75%	421,698
Jul 24, 2026	32.26	32.42	32.10	32.16	32.16	-	449,677
Jul 23, 2026	31.63	32.54	31.63	32.16	32.16	2.23%	785,450
Jul 22, 2026	31.53	31.70	31.42	31.46	31.46	0.58%	503,559
Jul 21, 2026	31.05	31.45	30.76	31.28	31.28	1.10%	677,378
Jul 20, 2026	31.21	31.27	30.92	30.94	30.94	-0.48%	584,044
Jul 17, 2026	31.00	31.41	30.84	31.09	31.09	-0.06%	548,372
Jul 16, 2026	31.37	31.37	31.00	31.11	31.11	-1.39%	639,014
Jul 15, 2026	31.56	31.70	31.26	31.55	31.55	0.16%	623,353
Jul 14, 2026	31.45	31.84	31.41	31.50	31.50	0.29%	1,065,270
Jul 13, 2026	31.88	31.88	31.29	31.41	31.41	-1.75%	481,315
Jul 10, 2026	31.99	32.04	31.56	31.97	31.97	-0.44%	584,657
Jul 9, 2026	32.13	32.20	31.92	32.11	32.11	-0.53%	1,008,932
Jul 8, 2026	32.34	32.42	31.95	32.28	32.28	-1.65%	684,915
Jul 7, 2026	33.37	33.37	32.69	32.82	32.82	-2.29%	447,910
Jul 6, 2026	33.14	33.63	33.14	33.59	33.59	1.82%	449,181
Jul 2, 2026	32.73	33.26	32.66	32.99	32.99	2.87%	431,946
Jul 1, 2026	32.00	32.31	31.90	32.07	32.07	0.91%	788,771
Jun 30, 2026	31.42	31.78	31.29	31.78	31.78	1.53%	535,186
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