iShares Defense Industrials Active ETF (IDEF)
NASDAQ: IDEF · Real-Time Price · USD
29.74
-0.16 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
30.09
+0.35 (1.17%)
After-hours: Dec 5, 2025, 4:22 PM EST
IDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.89 | 29.93 | 29.62 | 29.74 | 29.74 | -0.53% | 7,703 |
| Dec 4, 2025 | 29.68 | 29.91 | 29.67 | 29.90 | 29.90 | 1.24% | 9,384 |
| Dec 3, 2025 | 29.34 | 29.54 | 29.21 | 29.54 | 29.54 | 1.03% | 5,910 |
| Dec 2, 2025 | 29.13 | 29.25 | 29.11 | 29.23 | 29.23 | 1.19% | 4,184 |
| Dec 1, 2025 | 29.30 | 29.30 | 28.89 | 28.89 | 28.89 | -2.45% | 4,007 |
| Nov 28, 2025 | 29.69 | 29.69 | 29.56 | 29.62 | 29.62 | 0.33% | 1,953 |
| Nov 26, 2025 | 29.37 | 29.63 | 29.37 | 29.52 | 29.52 | 0.79% | 4,824 |
| Nov 25, 2025 | 28.94 | 29.31 | 28.88 | 29.29 | 29.29 | 1.35% | 12,873 |
| Nov 24, 2025 | 28.61 | 28.90 | 28.61 | 28.90 | 28.90 | 0.31% | 10,301 |
| Nov 21, 2025 | 29.03 | 29.03 | 28.54 | 28.81 | 28.81 | -0.72% | 7,465 |
| Nov 20, 2025 | 30.14 | 30.17 | 29.00 | 29.02 | 29.02 | -1.86% | 8,237 |
| Nov 19, 2025 | 29.74 | 29.79 | 29.41 | 29.57 | 29.57 | -0.87% | 13,853 |
| Nov 18, 2025 | 29.96 | 29.96 | 29.70 | 29.83 | 29.83 | -0.87% | 7,179 |
| Nov 17, 2025 | 30.27 | 30.40 | 29.98 | 30.09 | 30.09 | -0.59% | 7,471 |
| Nov 14, 2025 | 30.01 | 30.44 | 29.66 | 30.27 | 30.27 | -0.08% | 15,099 |
| Nov 13, 2025 | 30.88 | 30.88 | 30.23 | 30.29 | 30.29 | -1.90% | 11,326 |
| Nov 12, 2025 | 31.00 | 31.04 | 30.84 | 30.88 | 30.88 | -0.46% | 7,285 |
| Nov 11, 2025 | 31.03 | 31.09 | 30.91 | 31.03 | 31.03 | -0.75% | 2,886 |
| Nov 10, 2025 | 31.26 | 31.26 | 31.11 | 31.26 | 31.26 | 1.29% | 4,199 |
| Nov 7, 2025 | 30.25 | 30.86 | 30.21 | 30.86 | 30.86 | 0.42% | 14,978 |
| Nov 6, 2025 | 31.11 | 31.11 | 30.72 | 30.73 | 30.73 | -1.79% | 31,545 |
| Nov 5, 2025 | 31.41 | 31.41 | 31.06 | 31.29 | 31.29 | -1.07% | 6,429 |
| Nov 4, 2025 | 32.00 | 32.00 | 31.55 | 31.63 | 31.63 | -2.07% | 14,101 |
| Nov 3, 2025 | 32.33 | 32.33 | 32.11 | 32.30 | 32.30 | -0.02% | 10,166 |
| Oct 31, 2025 | 32.27 | 32.39 | 32.01 | 32.30 | 32.30 | 0.46% | 18,424 |
| Oct 30, 2025 | 32.23 | 32.48 | 32.16 | 32.16 | 32.16 | -0.70% | 11,656 |
| Oct 29, 2025 | 32.42 | 32.61 | 32.23 | 32.38 | 32.38 | -0.29% | 10,571 |
| Oct 28, 2025 | 32.68 | 32.73 | 32.48 | 32.48 | 32.48 | -0.22% | 11,441 |
| Oct 27, 2025 | 32.74 | 32.74 | 32.42 | 32.55 | 32.55 | 0.57% | 13,287 |
| Oct 24, 2025 | 32.41 | 32.41 | 32.29 | 32.36 | 32.36 | 0.58% | 6,724 |
| Oct 23, 2025 | 31.83 | 32.18 | 31.83 | 32.18 | 32.18 | 2.32% | 10,384 |
| Oct 22, 2025 | 31.77 | 31.86 | 31.23 | 31.45 | 31.45 | -0.89% | 12,249 |
| Oct 21, 2025 | 31.58 | 31.86 | 31.44 | 31.73 | 31.73 | 0.07% | 10,148 |
| Oct 20, 2025 | 31.22 | 31.73 | 31.22 | 31.71 | 31.71 | 2.36% | 23,647 |
| Oct 17, 2025 | 31.10 | 31.12 | 30.77 | 30.98 | 30.98 | -0.94% | 17,861 |
| Oct 16, 2025 | 31.78 | 31.78 | 31.22 | 31.27 | 31.27 | -0.89% | 14,149 |
| Oct 15, 2025 | 32.12 | 32.29 | 31.32 | 31.55 | 31.55 | -0.96% | 25,900 |
| Oct 14, 2025 | 31.53 | 32.07 | 31.39 | 31.86 | 31.86 | 0.14% | 9,010 |
| Oct 13, 2025 | 31.45 | 31.84 | 31.36 | 31.81 | 31.81 | 1.18% | 18,303 |
| Oct 10, 2025 | 32.30 | 32.30 | 31.29 | 31.44 | 31.44 | -2.86% | 25,073 |
| Oct 9, 2025 | 32.84 | 32.84 | 32.29 | 32.37 | 32.37 | -1.45% | 22,548 |
| Oct 8, 2025 | 32.75 | 32.86 | 32.71 | 32.84 | 32.84 | 1.06% | 19,067 |
| Oct 7, 2025 | 32.61 | 32.77 | 32.36 | 32.50 | 32.50 | -0.47% | 23,266 |
| Oct 6, 2025 | 32.47 | 32.72 | 32.47 | 32.65 | 32.65 | 1.36% | 21,689 |
| Oct 3, 2025 | 32.27 | 32.38 | 32.10 | 32.21 | 32.21 | 0.49% | 23,373 |
| Oct 2, 2025 | 32.00 | 32.10 | 31.83 | 32.06 | 32.06 | 0.68% | 22,068 |
| Oct 1, 2025 | 31.80 | 31.90 | 31.51 | 31.84 | 31.84 | 0.14% | 17,120 |
| Sep 30, 2025 | 31.44 | 31.80 | 31.44 | 31.80 | 31.80 | 1.29% | 15,044 |
| Sep 29, 2025 | 31.56 | 31.57 | 31.32 | 31.39 | 31.39 | 0.96% | 25,773 |
| Sep 26, 2025 | 31.00 | 31.10 | 30.94 | 31.09 | 31.09 | 0.89% | 14,333 |