iShares Defense Industrials Active ETF (IDEF)
33.30
-0.44
(-1.30%)
USD |
NASDAQ |
Aug 28, 16:00
33.28
-0.02
(-0.06%)
After-Hours: 20:00
IDEF Price : 33.30 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 33.71 | 33.71 | 33.14 | 33.30 | 361271.0 |
| Aug 27, 2026 | 33.69 | 33.82 | 33.48 | 33.74 | 430454.0 |
| Aug 26, 2026 | 33.31 | 33.61 | 33.26 | 33.50 | 365407.0 |
| Aug 25, 2026 | 33.54 | 33.54 | 33.16 | 33.34 | 366192.0 |
| Aug 24, 2026 | 33.39 | 33.39 | 33.01 | 33.11 | 391219.0 |
| Aug 21, 2026 | 33.64 | 33.68 | 33.38 | 33.56 | 403656.0 |
| Aug 20, 2026 | 34.35 | 34.41 | 33.70 | 33.79 | 473118.0 |
| Aug 19, 2026 | 35.16 | 35.16 | 34.50 | 34.56 | 378249.0 |
| Aug 18, 2026 | 35.14 | 35.32 | 34.83 | 35.02 | 379622.0 |
| Aug 17, 2026 | 35.71 | 35.92 | 35.55 | 35.62 | 453793.0 |
| Aug 14, 2026 | 35.59 | 35.73 | 35.52 | 35.65 | 328175.0 |
| Aug 13, 2026 | 35.51 | 35.54 | 35.21 | 35.37 | 405988.0 |
| Aug 12, 2026 | 35.51 | 35.59 | 35.22 | 35.55 | 350207.0 |
| Aug 11, 2026 | 35.06 | 35.22 | 34.82 | 34.97 | 459089.0 |
| Aug 10, 2026 | 35.03 | 35.36 | 35.02 | 35.13 | 343713.0 |
| Aug 07, 2026 | 34.94 | 35.00 | 34.45 | 34.95 | 320882.0 |
| Aug 06, 2026 | 34.43 | 34.91 | 34.36 | 34.50 | 374222.0 |
| Aug 05, 2026 | 34.77 | 34.85 | 34.45 | 34.52 | 454276.0 |
| Aug 04, 2026 | 33.96 | 34.63 | 33.90 | 34.53 | 454961.0 |
| Aug 03, 2026 | 32.63 | 33.24 | 32.63 | 33.24 | 314245.0 |
| Jul 31, 2026 | 32.40 | 32.50 | 31.92 | 32.38 | 406078.0 |
| Jul 30, 2026 | 31.82 | 32.28 | 31.56 | 32.27 | 400379.0 |
| Jul 29, 2026 | 32.26 | 32.26 | 31.36 | 31.46 | 610956.0 |
| Jul 28, 2026 | 32.40 | 32.52 | 32.09 | 32.43 | 433706.0 |
| Jul 27, 2026 | 32.41 | 32.75 | 32.14 | 32.40 | 421698.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median