Skip to main content
iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
27.97
+0.07 (0.25%)
At close: Jun 27, 2025, 4:00 PM
27.54
-0.43 (-1.55%)
After-hours: Jun 27, 2025, 4:58 PM EDT

IDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.9628.1227.8427.9727.970.25%22,789
Jun 26, 202527.5328.2227.5327.9027.902.31%14,340
Jun 25, 202527.2827.3327.2027.2727.270.29%12,625
Jun 24, 202527.2627.4527.0227.1927.19-0.15%34,207
Jun 23, 202526.9427.2426.8627.2327.231.11%32,761
Jun 20, 202526.8527.0926.8526.9326.93-0.15%11,173
Jun 18, 202527.3827.3826.9126.9726.97-0.07%23,131
Jun 17, 202527.0627.1626.9526.9926.99-0.41%22,607
Jun 16, 202527.2527.3327.0727.1027.100.71%21,844
Jun 13, 202526.9127.0826.7426.9126.910.43%48,333
Jun 12, 202526.8126.8226.7226.8026.800.78%13,498
Jun 11, 202526.4026.6926.2226.5926.590.43%9,770
Jun 10, 202526.9526.9526.4726.4726.47-1.25%30,828
Jun 9, 202526.8026.8626.6826.8126.810.06%15,552
Jun 6, 202527.5127.5126.6226.8026.800.84%19,396
Jun 5, 202526.7526.8426.5726.5726.57-0.22%26,053
Jun 4, 202526.7326.7326.5026.6326.630.39%14,666
Jun 3, 202526.5026.5326.2726.5326.531.16%13,487
Jun 2, 202526.1226.2325.8826.2226.220.80%9,063
May 30, 202525.8426.0225.7726.0226.020.59%9,377
May 29, 202526.0726.0725.7025.8625.86-0.17%14,588
May 28, 202526.0926.1325.8925.9125.91-0.24%29,997
May 27, 202526.3926.5825.7425.9725.972.87%47,403
May 23, 202525.0525.5324.9725.2425.240.17%50,481
May 22, 202527.4127.4125.0925.2025.200.47%43,635