iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
35.25
+0.08 (0.23%)
At close: Jan 13, 2026, 4:00 PM EST
35.25
0.00 (0.00%)
After-hours: Jan 13, 2026, 4:15 PM EST
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 35.40 | 35.57 | 35.18 | 35.28 | - | 0.31% | 54,366 |
| Jan 12, 2026 | 35.10 | 35.20 | 34.85 | 35.17 | 35.17 | 1.47% | 128,372 |
| Jan 9, 2026 | 34.21 | 34.67 | 34.21 | 34.66 | 34.66 | 2.39% | 66,779 |
| Jan 8, 2026 | 34.12 | 34.43 | 33.59 | 33.85 | 33.85 | 1.42% | 53,059 |
| Jan 7, 2026 | 33.73 | 33.89 | 33.34 | 33.38 | 33.38 | -0.31% | 30,211 |
| Jan 6, 2026 | 33.20 | 33.48 | 33.07 | 33.48 | 33.48 | 2.03% | 38,341 |
| Jan 5, 2026 | 32.38 | 32.83 | 32.38 | 32.82 | 32.82 | 3.69% | 16,639 |
| Jan 2, 2026 | 31.10 | 31.65 | 31.06 | 31.65 | 31.65 | 2.72% | 4,305 |
| Dec 31, 2025 | 31.12 | 31.12 | 30.81 | 30.81 | 30.81 | -0.80% | 9,581 |
| Dec 30, 2025 | 31.28 | 31.28 | 31.06 | 31.06 | 31.06 | 0.03% | 10,793 |
| Dec 29, 2025 | 31.26 | 31.28 | 31.01 | 31.05 | 31.05 | -0.72% | 8,106 |
| Dec 26, 2025 | 31.36 | 31.38 | 31.21 | 31.28 | 31.28 | -0.68% | 5,063 |
| Dec 24, 2025 | 31.52 | 31.52 | 31.44 | 31.49 | 31.49 | -0.16% | 10,934 |
| Dec 23, 2025 | 31.51 | 31.64 | 31.42 | 31.54 | 31.54 | 0.49% | 4,062 |
| Dec 22, 2025 | 30.89 | 31.40 | 30.89 | 31.39 | 31.39 | 1.60% | 9,221 |
| Dec 19, 2025 | 30.50 | 30.97 | 30.50 | 30.89 | 30.89 | 2.27% | 7,195 |
| Dec 18, 2025 | 30.20 | 30.35 | 30.16 | 30.20 | 30.20 | 1.34% | 5,770 |
| Dec 17, 2025 | 30.12 | 30.29 | 29.80 | 29.80 | 29.80 | -1.26% | 9,141 |
| Dec 16, 2025 | 30.44 | 30.44 | 30.02 | 30.18 | 30.18 | -1.02% | 7,036 |
| Dec 15, 2025 | 30.72 | 30.72 | 30.39 | 30.50 | 30.44 | -0.04% | 6,425 |
| Dec 12, 2025 | 30.68 | 30.68 | 30.37 | 30.51 | 30.45 | 0.10% | 4,737 |
| Dec 11, 2025 | 30.20 | 30.54 | 30.10 | 30.48 | 30.42 | 0.86% | 15,193 |
| Dec 10, 2025 | 29.88 | 30.29 | 29.78 | 30.22 | 30.16 | 0.80% | 18,004 |
| Dec 9, 2025 | 30.26 | 30.29 | 29.95 | 29.98 | 29.92 | -0.27% | 4,113 |
| Dec 8, 2025 | 29.74 | 30.06 | 29.74 | 30.06 | 30.00 | 1.06% | 8,841 |
| Dec 5, 2025 | 29.89 | 29.93 | 29.62 | 29.74 | 29.69 | -0.53% | 7,703 |
| Dec 4, 2025 | 29.68 | 29.91 | 29.67 | 29.90 | 29.85 | 1.24% | 9,384 |
| Dec 3, 2025 | 29.34 | 29.54 | 29.21 | 29.54 | 29.48 | 1.03% | 5,910 |
| Dec 2, 2025 | 29.13 | 29.25 | 29.11 | 29.23 | 29.18 | 1.19% | 4,184 |
| Dec 1, 2025 | 29.30 | 29.30 | 28.89 | 28.89 | 28.84 | -2.45% | 4,007 |
| Nov 28, 2025 | 29.69 | 29.69 | 29.56 | 29.62 | 29.57 | 0.33% | 1,953 |
| Nov 26, 2025 | 29.37 | 29.63 | 29.37 | 29.52 | 29.47 | 0.79% | 4,824 |
| Nov 25, 2025 | 28.94 | 29.31 | 28.88 | 29.29 | 29.24 | 1.35% | 12,873 |
| Nov 24, 2025 | 28.61 | 28.90 | 28.61 | 28.90 | 28.85 | 0.31% | 10,301 |
| Nov 21, 2025 | 29.03 | 29.03 | 28.54 | 28.81 | 28.76 | -0.72% | 7,465 |
| Nov 20, 2025 | 30.14 | 30.17 | 29.00 | 29.02 | 28.97 | -1.86% | 8,237 |
| Nov 19, 2025 | 29.74 | 29.79 | 29.41 | 29.57 | 29.52 | -0.87% | 13,853 |
| Nov 18, 2025 | 29.96 | 29.96 | 29.70 | 29.83 | 29.78 | -0.87% | 7,179 |
| Nov 17, 2025 | 30.27 | 30.40 | 29.98 | 30.09 | 30.04 | -0.59% | 7,471 |
| Nov 14, 2025 | 30.01 | 30.44 | 29.66 | 30.27 | 30.22 | -0.08% | 15,099 |
| Nov 13, 2025 | 30.88 | 30.88 | 30.23 | 30.29 | 30.24 | -1.90% | 11,326 |
| Nov 12, 2025 | 31.00 | 31.04 | 30.84 | 30.88 | 30.83 | -0.46% | 7,285 |
| Nov 11, 2025 | 31.03 | 31.09 | 30.91 | 31.03 | 30.97 | -0.75% | 2,886 |
| Nov 10, 2025 | 31.26 | 31.26 | 31.11 | 31.26 | 31.20 | 1.29% | 4,199 |
| Nov 7, 2025 | 30.25 | 30.86 | 30.21 | 30.86 | 30.81 | 0.42% | 14,978 |
| Nov 6, 2025 | 31.11 | 31.11 | 30.72 | 30.73 | 30.68 | -1.79% | 31,545 |
| Nov 5, 2025 | 31.41 | 31.41 | 31.06 | 31.29 | 31.24 | -1.07% | 6,429 |
| Nov 4, 2025 | 32.00 | 32.00 | 31.55 | 31.63 | 31.58 | -2.07% | 14,101 |
| Nov 3, 2025 | 32.33 | 32.33 | 32.11 | 32.30 | 32.24 | -0.02% | 10,166 |
| Oct 31, 2025 | 32.27 | 32.39 | 32.01 | 32.30 | 32.25 | 0.46% | 18,424 |