iShares Defense Industrials Active ETF (IDEF)

Last Price31.78

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 9:38 AM EDT

Historical Prices For iShares Defense Industrials Active ETF (IDEF)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	31.42	31.78	31.29	31.78	535,187	31.78
6/29/2026	31.20	31.39	31.09	31.30	875,290	31.30
6/26/2026	30.76	31.25	30.76	30.97	656,305	30.97
6/25/2026	31.12	31.46	30.95	30.98	757,614	30.98
6/24/2026	31.34	31.40	31.06	31.12	755,172	31.12
6/23/2026	31.30	31.76	31.29	31.51	855,450	31.51
6/22/2026	32.12	32.12	31.65	31.70	1,067,991	31.70
6/18/2026	33.10	33.14	32.14	32.32	1,000,276	32.32
6/17/2026	32.92	33.34	32.74	32.86	1,014,327	32.86
6/16/2026	32.85	32.95	32.64	32.82	687,670	32.82
6/15/2026	32.59	32.73	32.46	32.62	975,607	32.62
6/12/2026	32.66	32.66	32.14	32.30	440,336	32.25
6/11/2026	31.65	32.89	31.55	32.82	976,093	32.77
6/10/2026	31.95	32.00	31.34	31.36	687,219	31.31
6/09/2026	32.15	32.33	31.08	31.88	1,063,216	31.83
6/08/2026	32.06	32.33	31.85	31.95	817,790	31.90
6/05/2026	32.58	32.58	31.75	31.94	600,454	31.89
6/04/2026	32.44	32.86	32.38	32.82	962,444	32.77
6/03/2026	33.74	33.74	32.25	32.27	1,317,562	32.22
6/02/2026	32.99	33.23	32.80	33.11	902,917	33.05
6/01/2026	33.85	33.85	33.01	33.36	1,040,807	33.30
5/29/2026	34.18	34.23	33.66	34.19	1,639,696	34.13
5/28/2026	33.60	34.49	33.60	34.42	13,443,172	34.36
5/27/2026	33.57	33.65	33.18	33.43	388,568	33.37
5/26/2026	33.50	33.70	33.32	33.66	655,771	33.60
5/22/2026	32.81	32.98	32.63	32.82	417,069	32.77
5/21/2026	32.21	32.59	32.00	32.49	707,113	32.44
5/20/2026	31.84	32.42	31.80	32.38	719,969	32.33
5/19/2026	31.99	32.14	31.65	31.89	455,081	31.83
5/18/2026	32.18	32.25	31.77	32.18	674,254	32.13
5/15/2026	32.25	32.25	31.80	31.84	481,730	31.79
5/14/2026	32.77	32.97	32.50	32.87	509,518	32.81
5/13/2026	32.85	32.97	32.34	32.89	444,230	32.84
5/12/2026	32.79	33.00	32.46	32.97	394,629	32.91
5/11/2026	32.83	33.50	32.62	33.32	537,809	33.26
5/08/2026	33.09	33.26	32.90	33.24	404,149	33.18
5/07/2026	33.81	33.81	32.85	32.97	571,696	32.91
5/06/2026	33.37	33.96	33.30	33.93	654,036	33.87
5/05/2026	33.48	33.57	33.06	33.22	577,584	33.16
5/04/2026	33.37	33.63	33.10	33.15	504,171	33.09
5/01/2026	33.51	33.51	33.25	33.35	546,262	33.29
4/30/2026	32.86	33.50	32.70	33.48	560,178	33.42
4/29/2026	33.01	33.01	32.30	32.44	515,516	32.38
4/28/2026	32.88	32.97	32.51	32.76	694,097	32.71
4/27/2026	33.04	33.32	32.92	33.09	519,684	33.03
4/24/2026	33.65	33.65	32.90	33.14	765,270	33.08
4/23/2026	34.03	34.13	33.13	33.62	560,540	33.56
4/22/2026	34.48	34.52	33.90	34.18	644,721	34.12
4/21/2026	34.76	34.76	33.71	33.81	585,356	33.75
4/20/2026	34.89	35.02	34.65	34.86	396,274	34.80
4/17/2026	35.02	35.59	34.93	34.99	528,676	34.93
4/16/2026	35.01	35.01	34.48	34.75	466,215	34.69
4/15/2026	34.76	34.90	34.54	34.86	639,735	34.80
4/14/2026	34.92	35.07	34.76	34.95	660,562	34.89
4/13/2026	33.96	34.76	33.96	34.72	570,502	34.67
4/10/2026	34.34	34.34	33.92	34.13	479,580	34.07
4/09/2026	34.65	34.87	34.33	34.56	727,496	34.50
4/08/2026	34.72	34.99	34.62	34.91	814,116	34.85
4/07/2026	34.02	34.02	33.45	33.91	543,667	33.85
4/06/2026	34.09	34.31	33.95	34.27	663,315	34.21
4/02/2026	33.12	34.20	32.99	33.90	798,242	33.84
4/01/2026	33.62	34.17	33.40	33.69	688,810	33.63