iShares Defense Industrials Active ETF (IDEF)
26.47
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 11th, 4:16 AM EDT
Historical Prices For iShares Defense Industrials Active ETF (IDEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 26.95 | 26.95 | 26.47 | 26.47 | 30,828 | 26.47 |
| 6/09/2025 | 26.80 | 26.86 | 26.68 | 26.81 | 15,494 | 26.81 |
| 6/06/2025 | 27.51 | 27.51 | 26.62 | 26.80 | 19,396 | 26.80 |
| 6/05/2025 | 26.75 | 26.84 | 26.57 | 26.57 | 26,038 | 26.57 |
| 6/04/2025 | 26.73 | 26.73 | 26.50 | 26.63 | 14,565 | 26.63 |
| 6/03/2025 | 26.50 | 26.53 | 26.27 | 26.53 | 13,477 | 26.53 |
| 6/02/2025 | 26.12 | 26.23 | 25.88 | 26.22 | 8,756 | 26.22 |
| 5/30/2025 | 25.84 | 26.02 | 25.77 | 26.02 | 9,377 | 26.02 |
| 5/29/2025 | 26.07 | 26.07 | 25.70 | 25.86 | 14,588 | 25.86 |
| 5/28/2025 | 26.09 | 26.13 | 25.89 | 25.91 | 29,997 | 25.91 |
| 5/27/2025 | 26.39 | 26.58 | 25.74 | 25.97 | 47,342 | 25.97 |
| 5/23/2025 | 25.05 | 25.52 | 24.97 | 25.24 | 50,481 | 25.24 |
| 5/22/2025 | 27.41 | 27.41 | 25.09 | 25.20 | 37,943 | 25.20 |