iShares Defense Industrials Active ETF (IDEF)

Last Price31.65

Change+0.84 (2.72%)

NASDAQ · Last Trade: Jan 3rd, 1:52 AM EST

Historical Prices For iShares Defense Industrials Active ETF (IDEF)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	31.10	31.65	31.06	31.65	4,305	31.65
12/31/2025	31.12	31.12	30.81	30.81	9,581	30.81
12/30/2025	31.28	31.28	31.06	31.06	10,793	31.06
12/29/2025	31.26	31.28	31.01	31.05	8,105	31.05
12/26/2025	31.36	31.38	31.21	31.27	5,063	31.27
12/24/2025	31.52	31.52	31.44	31.49	10,934	31.49
12/23/2025	31.51	31.64	31.42	31.54	4,062	31.54
12/22/2025	30.89	31.40	30.89	31.39	9,221	31.39
12/19/2025	30.50	30.97	30.50	30.89	7,195	30.89
12/18/2025	30.20	30.35	30.16	30.20	5,770	30.20
12/17/2025	30.12	30.29	29.80	29.80	9,141	29.80
12/16/2025	30.44	30.44	30.02	30.18	7,036	30.18
12/15/2025	30.71	30.71	30.39	30.50	6,425	30.44
12/12/2025	30.68	30.68	30.36	30.51	4,737	30.45
12/11/2025	30.20	30.54	30.10	30.48	15,193	30.43
12/10/2025	29.88	30.29	29.78	30.22	18,004	30.16
12/09/2025	30.26	30.29	29.95	29.98	4,004	29.92
12/08/2025	29.74	30.05	29.74	30.05	8,837	30.00
12/05/2025	29.89	29.92	29.62	29.74	7,703	29.69
12/04/2025	29.68	29.91	29.67	29.90	9,384	29.85
12/03/2025	29.34	29.54	29.21	29.54	5,910	29.48
12/02/2025	29.13	29.25	29.11	29.23	4,184	29.18
12/01/2025	29.30	29.30	28.89	28.89	4,006	28.84
11/28/2025	29.69	29.69	29.55	29.62	1,953	29.57
11/26/2025	29.37	29.63	29.37	29.52	4,824	29.47
11/25/2025	28.94	29.30	28.88	29.29	12,873	29.24
11/24/2025	28.61	28.90	28.61	28.90	10,301	28.85
11/21/2025	29.03	29.03	28.54	28.81	7,465	28.76
11/20/2025	30.14	30.17	29.00	29.02	8,237	28.97
11/19/2025	29.74	29.74	29.41	29.57	13,853	29.52
11/18/2025	29.96	29.96	29.70	29.83	7,179	29.78
11/17/2025	30.27	30.40	29.98	30.09	7,471	30.04
11/14/2025	30.01	30.44	29.66	30.27	15,099	30.22
11/13/2025	30.88	30.88	30.23	30.29	11,321	30.24
11/12/2025	31.00	31.04	30.84	30.88	7,285	30.83
11/11/2025	31.03	31.09	30.91	31.02	2,886	30.97
11/10/2025	31.26	31.26	31.11	31.26	4,199	31.20
11/07/2025	30.25	30.86	30.21	30.86	14,978	30.81
11/06/2025	31.11	31.11	30.72	30.73	31,544	30.68
11/05/2025	31.41	31.41	31.06	31.29	6,429	31.24
11/04/2025	32.00	32.00	31.55	31.63	14,091	31.58
11/03/2025	32.33	32.33	32.11	32.30	10,166	32.24
10/31/2025	32.27	32.39	32.01	32.30	18,424	32.25
10/30/2025	32.23	32.48	32.16	32.16	11,656	32.10
10/29/2025	32.42	32.61	32.23	32.38	10,571	32.33
10/28/2025	32.68	32.73	32.48	32.48	11,441	32.42
10/27/2025	32.74	32.74	32.42	32.55	13,287	32.49
10/24/2025	32.41	32.41	32.29	32.36	6,724	32.31
10/23/2025	31.83	32.18	31.83	32.18	10,384	32.12
10/22/2025	31.77	31.86	31.23	31.45	12,249	31.39
10/21/2025	31.58	31.86	31.44	31.73	10,148	31.67
10/20/2025	31.22	31.73	31.22	31.70	23,258	31.65
10/17/2025	31.10	31.12	30.77	30.98	17,861	30.92
10/16/2025	31.78	31.78	31.22	31.27	14,149	31.22
10/15/2025	32.12	32.29	31.32	31.55	25,900	31.50
10/14/2025	31.53	32.07	31.39	31.86	9,008	31.80
10/13/2025	31.45	31.84	31.36	31.81	18,303	31.76
10/10/2025	32.30	32.30	31.29	31.44	25,073	31.39
10/09/2025	32.84	32.84	32.28	32.37	22,448	32.31
10/08/2025	32.75	32.86	32.71	32.84	19,067	32.78
10/07/2025	32.61	32.77	32.36	32.50	23,266	32.44
10/06/2025	32.47	32.72	32.47	32.65	21,689	32.59
10/03/2025	32.27	32.38	32.10	32.21	23,373	32.16