iShares Defense Industrials Active ETF (IDEF)

NASDAQ: IDEF · Real-Time Price · USD

32.76

-0.33 (-1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

33.54

+0.78 (2.38%)

After-hours: Apr 28, 2026, 6:10 PM EDT

IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.88	32.97	32.51	32.76	32.76	-1.00%	693,851
Apr 27, 2026	33.04	33.32	32.92	33.09	33.09	-0.14%	519,637
Apr 24, 2026	33.65	33.65	32.90	33.14	33.14	-1.44%	765,270
Apr 23, 2026	34.03	34.14	33.13	33.62	33.62	-1.64%	560,542
Apr 22, 2026	34.48	34.52	33.90	34.18	34.18	1.09%	644,564
Apr 21, 2026	34.76	34.76	33.71	33.81	33.81	-3.01%	585,367
Apr 20, 2026	34.89	35.02	34.65	34.86	34.86	-0.37%	396,268
Apr 17, 2026	35.02	35.59	34.93	34.99	34.99	0.69%	528,675
Apr 16, 2026	35.01	35.01	34.49	34.75	34.75	-0.32%	466,215
Apr 15, 2026	34.76	34.90	34.54	34.86	34.86	-0.26%	639,734
Apr 14, 2026	34.92	35.07	34.76	34.95	34.95	0.65%	660,562
Apr 13, 2026	33.96	34.76	33.96	34.73	34.72	1.74%	570,681
Apr 10, 2026	34.34	34.34	33.92	34.13	34.13	-1.24%	479,579
Apr 9, 2026	34.66	34.87	34.33	34.56	34.56	-1.00%	727,493
Apr 8, 2026	34.72	34.99	34.62	34.91	34.91	2.95%	814,175
Apr 7, 2026	34.02	34.02	33.45	33.91	33.91	-1.05%	543,667
Apr 6, 2026	34.09	34.31	33.95	34.27	34.27	1.09%	663,317
Apr 2, 2026	33.12	34.21	32.99	33.90	33.90	0.62%	798,242
Apr 1, 2026	33.62	34.17	33.40	33.69	33.69	2.96%	688,810
Mar 31, 2026	31.92	32.77	31.71	32.72	32.72	4.15%	654,276
Mar 30, 2026	32.50	32.54	31.21	31.42	31.42	-2.31%	708,741
Mar 27, 2026	32.84	32.84	32.12	32.16	32.16	-2.90%	639,970
Mar 26, 2026	33.77	33.85	33.03	33.12	33.12	-3.10%	590,234
Mar 25, 2026	34.20	34.44	33.98	34.18	34.18	1.79%	996,686
Mar 24, 2026	33.55	33.91	33.32	33.58	33.58	-1.58%	985,672
Mar 23, 2026	34.21	34.58	33.99	34.12	34.12	0.98%	1,121,878
Mar 20, 2026	34.86	34.99	33.51	33.79	33.79	-3.06%	966,709
Mar 19, 2026	35.18	35.18	34.15	34.86	34.86	-0.65%	1,209,228
Mar 18, 2026	35.50	35.61	35.06	35.08	35.08	-1.37%	1,666,086
Mar 17, 2026	35.47	35.60	35.25	35.57	35.57	0.74%	959,905
Mar 16, 2026	34.98	35.60	34.94	35.31	35.31	1.96%	9,094,634
Mar 13, 2026	35.34	35.56	34.50	34.63	34.63	-1.20%	6,109,643
Mar 12, 2026	35.46	35.56	34.94	35.05	35.05	-1.11%	82,433,367
Mar 11, 2026	35.32	35.59	35.15	35.45	35.45	-0.77%	25,460
Mar 10, 2026	35.73	36.10	35.47	35.72	35.72	-1.13%	76,846
Mar 9, 2026	35.69	36.25	35.09	36.13	36.13	1.24%	65,556
Mar 6, 2026	35.23	36.02	35.03	35.69	35.69	0.90%	169,924
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