iShares Defense Industrials Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

35.69

+0.32 (0.89%)

At close: Mar 6, 2026, 4:00 PM EST

36.29

+0.60 (1.69%)

After-hours: Mar 6, 2026, 7:36 PM EST

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.23	36.02	35.03	35.69	35.69	0.90%	169,916
Mar 5, 2026	36.38	36.38	34.80	35.37	35.37	-3.00%	66,326
Mar 4, 2026	36.14	36.55	35.70	36.46	36.46	0.75%	37,042
Mar 3, 2026	36.30	36.56	35.18	36.19	36.19	-1.66%	555,756
Mar 2, 2026	36.75	36.88	36.36	36.80	36.80	2.59%	96,464
Feb 27, 2026	35.64	35.89	35.34	35.87	35.87	0.24%	19,913
Feb 26, 2026	35.53	35.83	35.15	35.78	35.78	0.53%	29,230
Feb 25, 2026	35.68	35.82	35.23	35.60	35.60	-0.25%	22,470
Feb 24, 2026	35.43	35.71	35.15	35.69	35.68	0.44%	37,410
Feb 23, 2026	35.84	35.84	35.39	35.53	35.53	-1.21%	19,975
Feb 20, 2026	35.99	36.18	35.77	35.97	35.97	0.58%	30,428
Feb 19, 2026	35.37	35.82	35.24	35.76	35.76	0.90%	11,416
Feb 18, 2026	35.31	35.67	35.23	35.44	35.44	1.70%	23,496
Feb 17, 2026	34.67	35.02	34.34	34.85	34.85	0.31%	19,417
Feb 13, 2026	34.25	34.84	34.25	34.74	34.74	1.62%	14,133
Feb 12, 2026	34.63	34.80	34.10	34.19	34.19	-1.05%	784,045
Feb 11, 2026	34.82	34.96	34.27	34.55	34.55	-0.83%	31,769
Feb 10, 2026	35.30	35.30	34.81	34.84	34.84	-1.13%	19,670
Feb 9, 2026	34.84	35.29	34.81	35.24	35.24	2.03%	47,067
Feb 6, 2026	34.00	34.57	33.98	34.54	34.54	3.61%	20,542
Feb 5, 2026	33.37	33.81	33.30	33.33	33.33	-2.17%	13,801
Feb 4, 2026	35.34	35.34	33.69	34.08	34.07	-2.92%	47,723
Feb 3, 2026	34.47	35.10	34.47	35.10	35.10	2.39%	13,797
Feb 2, 2026	34.53	34.53	34.25	34.28	34.28	-0.90%	24,222
Jan 30, 2026	35.03	35.13	34.50	34.59	34.59	-1.65%	32,464
Jan 29, 2026	35.57	35.57	34.80	35.17	35.17	-0.76%	43,507
Jan 28, 2026	35.71	35.71	35.18	35.44	35.44	-1.06%	31,511
Jan 27, 2026	35.31	35.87	35.15	35.82	35.82	1.95%	40,330
Jan 26, 2026	35.59	35.59	35.04	35.13	35.13	-1.20%	35,435
Jan 23, 2026	35.49	35.65	35.29	35.56	35.56	0.55%	27,554
Jan 22, 2026	35.65	35.65	35.12	35.37	35.37	-0.72%	94,376
Jan 21, 2026	35.50	35.74	35.10	35.62	35.62	0.66%	45,012
Jan 20, 2026	35.86	35.98	35.29	35.39	35.39	-1.66%	45,467
Jan 16, 2026	35.82	36.03	35.72	35.99	35.99	0.87%	71,726
Jan 15, 2026	35.49	35.75	35.41	35.68	35.68	0.82%	40,080
Jan 14, 2026	35.22	35.39	34.92	35.39	35.39	0.40%	31,364
Jan 13, 2026	35.40	35.57	35.12	35.25	35.25	0.23%	63,393
Jan 12, 2026	35.10	35.20	34.85	35.17	35.17	1.47%	128,423
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
Oct 30, 2025	32.23	32.48	32.16	32.16	32.10	-0.70%	11,656
Oct 29, 2025	32.42	32.61	32.23	32.38	32.33	-0.29%	10,571
Oct 28, 2025	32.68	32.73	32.48	32.48	32.42	-0.22%	11,441
Oct 27, 2025	32.74	32.74	32.42	32.55	32.49	0.57%	13,287
Oct 24, 2025	32.41	32.41	32.29	32.36	32.31	0.58%	6,724
Oct 23, 2025	31.83	32.18	31.83	32.18	32.12	2.32%	10,384
Oct 22, 2025	31.77	31.86	31.23	31.45	31.39	-0.89%	12,249
Oct 21, 2025	31.58	31.86	31.44	31.73	31.67	0.07%	10,148
Oct 20, 2025	31.22	31.73	31.22	31.71	31.65	2.36%	23,647
Oct 17, 2025	31.10	31.12	30.77	30.98	30.92	-0.94%	17,861
Oct 16, 2025	31.78	31.78	31.22	31.27	31.22	-0.89%	14,149
Oct 15, 2025	32.12	32.29	31.32	31.55	31.50	-0.96%	25,900
Oct 14, 2025	31.53	32.07	31.39	31.86	31.80	0.14%	9,010
Oct 13, 2025	31.45	31.84	31.36	31.81	31.76	1.18%	18,303