Dark

IDEF
iShares Defense Industrials Active ETF
stock NASDAQ ETF

At Close

Aug 17, 2026 3:57:38 PM EDT

35.59USD-0.168%(-0.06)453,881

34.72Bid 36.84Ask 2.12Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	35.6800	35.9100	35.5800	35.5900	-0.168%	453,881	0.000%
2026-08-14	35.5900	35.7300	35.5250	35.6500	+0.792%	328,175	-0.168%
2026-08-13	35.5100	35.5450	35.2100	35.3700	-0.506%	405,988	+0.622%
2026-08-12	35.5100	35.5900	35.2200	35.5500	+1.659%	350,207	+0.113%
2026-08-11	35.0600	35.2200	34.8200	34.9700	-0.455%	459,089	+1.773%
2026-08-10	35.0300	35.3600	35.0200	35.1300	+0.514%	343,713	+1.309%
2026-08-07	34.9400	35.0000	34.4500	34.9503	+1.305%	320,882	+1.830%
2026-08-06	34.4300	34.9056	34.3600	34.5000	-0.058%	374,222	+3.159%
2026-08-05	34.7700	34.8519	34.4499	34.5200	-0.029%	454,276	+3.100%
2026-08-04	33.9600	34.6300	33.8950	34.5300	+3.880%	454,961	+3.070%
2026-08-03	32.6300	33.2450	32.6300	33.2403	+2.657%	314,245	+7.069%
2026-07-31	32.4000	32.5000	31.9150	32.3800	+0.332%	406,078	+9.914%
2026-07-30	31.8200	32.2800	31.5600	32.2727	+2.583%	400,379	+10.279%
2026-07-29	32.2600	32.2600	31.3650	31.4600	-2.991%	610,956	+13.128%
2026-07-28	32.4000	32.5200	32.0900	32.4300	+0.093%	433,706	+9.744%
2026-07-27	32.4100	32.7490	32.1419	32.4000	+0.746%	421,698	+9.846%
2026-07-24	32.2600	32.4200	32.1000	32.1600	0.000%	449,677	+10.665%
2026-07-23	31.6300	32.5399	31.6300	32.1600	+2.225%	785,451	+10.665%
2026-07-22	31.5300	31.7000	31.4155	31.4600	+0.575%	503,560	+13.128%
2026-07-21	31.0500	31.4450	30.7600	31.2800	+1.099%	677,379	+13.779%
2026-07-20	31.2100	31.2650	30.9200	30.9400	-0.482%	584,044	+15.029%
2026-07-17	31.0000	31.4100	30.8350	31.0900	-0.064%	548,372	+14.474%
2026-07-16	31.3700	31.3700	31.0000	31.1100	-1.395%	639,014	+14.401%
2026-07-15	31.5600	31.7000	31.2600	31.5500	+0.159%	623,354	+12.805%
2026-07-14	31.4500	31.8400	31.4100	31.5000	+0.287%	1,051,017	+12.984%
2026-07-13	31.8800	31.8800	31.2901	31.4100	-1.752%	481,316	+13.308%
2026-07-10	31.9900	32.0400	31.5600	31.9700	-0.436%	584,657	+11.323%
2026-07-09	32.1300	32.1991	31.9150	32.1100	-0.527%	1,008,933	+10.838%
2026-07-08	32.3400	32.4199	31.9500	32.2800	-1.645%	684,915	+10.254%
2026-07-07	33.3700	33.3700	32.6900	32.8200	-2.292%	447,910	+8.440%
2026-07-06	33.1400	33.6300	33.1400	33.5900	+1.819%	449,181	+5.954%
2026-07-02	32.7300	33.2600	32.6550	32.9900	+2.869%	431,947	+7.881%
2026-07-01	32.0000	32.3099	31.9000	32.0700	+0.913%	788,747	+10.976%
2026-06-30	31.4200	31.7800	31.2900	31.7800	+1.534%	535,187	+11.989%
2026-06-29	31.2000	31.3899	31.0900	31.3000	+1.061%	875,290	+13.706%
2026-06-26	30.7600	31.2499	30.7600	30.9713	-0.028%	656,305	+14.913%
2026-06-25	31.1200	31.4600	30.9500	30.9800	-0.450%	757,614	+14.881%
2026-06-24	31.3400	31.4000	31.0600	31.1200	-1.238%	755,172	+14.364%
2026-06-23	31.3000	31.7600	31.2900	31.5100	-0.599%	855,450	+12.948%
2026-06-22	32.1200	32.1200	31.6500	31.7000	-1.918%	1,067,991	+12.271%
2026-06-18	33.1000	33.1400	32.1423	32.3200	-1.643%	1,000,274	+10.118%
2026-06-17	32.9200	33.3400	32.7400	32.8600	+0.122%	1,014,330	+8.308%
2026-06-16	32.8500	32.9500	32.6400	32.8200	+0.613%	687,670	+8.440%
2026-06-15	32.5900	32.7300	32.4600	32.6200	+0.991%	975,687	+9.105%
2026-06-12	32.6600	32.6600	32.1400	32.3000	-1.584%	440,333	+10.186%
2026-06-11	31.6500	32.8900	31.5450	32.8200	+4.656%	976,091	+8.440%
2026-06-10	31.9500	32.0000	31.3400	31.3600	-1.631%	687,280	+13.489%
2026-06-09	32.1500	32.3300	31.0801	31.8800	-0.219%	1,063,215	+11.637%
2026-06-08	32.0600	32.3300	31.8500	31.9500	+0.031%	817,790	+11.393%
2026-06-05	32.6200	32.6200	31.7500	31.9400	-2.681%	600,454	+11.428%
2026-06-04	32.4400	32.8600	32.3750	32.8200	+1.704%	962,443	+8.440%
2026-06-03	33.7400	33.7400	32.2500	32.2700	-2.537%	1,317,563	+10.288%
2026-06-02	32.9900	33.2300	32.8000	33.1100	-0.749%	902,917	+7.490%
2026-06-01	33.8500	33.8500	33.0100	33.3600	-2.428%	1,040,818	+6.685%
2026-05-29	34.1800	34.2300	33.6600	34.1900	-0.668%	1,639,694	+4.095%
2026-05-28	33.6000	34.4900	33.6000	34.4200	+2.961%	13,443,171	+3.399%
2026-05-27	33.5700	33.6500	33.1801	33.4300	-0.683%	388,568	+6.461%
2026-05-26	33.5000	33.7000	33.3200	33.6600	+2.559%	655,772	+5.734%
2026-05-22	32.8100	32.9799	32.6300	32.8200	+1.016%	417,066	+8.440%
2026-05-21	32.2100	32.5900	32.0000	32.4900	+0.340%	707,125	+9.541%
2026-05-20	31.9900	32.4185	31.8000	32.3800	+1.544%	719,972	+9.914%
2026-05-19	31.9900	32.1400	31.6500	31.8875	-0.909%	455,081	+11.611%
2026-05-18	32.1800	32.2500	31.7700	32.1800	+1.068%	674,254	+10.597%
2026-05-15	32.2500	32.2500	31.8000	31.8400	-3.134%	481,730	+11.778%
2026-05-14	32.7700	32.9700	32.5000	32.8700	-0.061%	509,524	+8.275%
2026-05-13	32.8500	32.9700	32.3350	32.8900	-0.243%	444,228	+8.209%
2026-05-12	32.7900	33.0000	32.4600	32.9700	-1.050%	394,629	+7.947%
2026-05-11	32.8300	33.5000	32.6219	33.3200	+0.241%	537,869	+6.813%
2026-05-08	33.0900	33.2600	32.8800	33.2400	+0.819%	404,149	+7.070%
2026-05-07	33.8100	33.8100	32.8500	32.9700	-2.829%	571,693	+7.947%
2026-05-06	33.3700	33.9599	33.2985	33.9300	+2.137%	654,042	+4.892%
2026-05-05	33.4800	33.5720	33.0650	33.2200	+0.211%	577,583	+7.134%
2026-05-04	33.3700	33.6334	33.1000	33.1500	-0.600%	504,188	+7.360%
2026-05-01	33.5100	33.5100	33.2500	33.3500	-0.388%	546,262	+6.717%
2026-04-30	32.8600	33.5000	32.7000	33.4800	+3.219%	560,175	+6.302%
2026-04-29	33.0100	33.0100	32.3000	32.4360	-0.989%	516,141	+9.724%
2026-04-28	32.8800	32.9700	32.5100	32.7600	-0.997%	694,097	+8.639%
2026-04-27	33.0400	33.3200	32.9200	33.0900	-0.141%	519,692	+7.555%
2026-04-24	33.6500	33.6500	32.9000	33.1366	-1.438%	765,267	+7.404%
2026-04-23	34.0300	34.1350	33.1300	33.6200	-1.638%	560,542	+5.860%
2026-04-22	34.4800	34.5200	33.9000	34.1800	+1.094%	644,564	+4.125%
2026-04-21	34.7600	34.7600	33.7100	33.8100	-3.012%	585,368	+5.265%
2026-04-20	34.8900	35.0200	34.6450	34.8600	-0.372%	396,169	+2.094%
2026-04-17	35.0200	35.5900	34.9300	34.9900	+0.691%	528,676	+1.715%
2026-04-16	35.0100	35.0100	34.4850	34.7500	-0.316%	466,215	+2.417%
2026-04-15	34.7600	34.9000	34.5400	34.8600	-0.258%	639,734	+2.094%
2026-04-14	34.9200	35.0700	34.7600	34.9500	+0.648%	660,562	+1.831%
2026-04-13	33.9600	34.7600	33.9600	34.7249	+1.743%	570,582	+2.491%
2026-04-10	34.3400	34.3400	33.9200	34.1300	-1.244%	479,580	+4.278%
2026-04-09	34.6550	34.8700	34.3300	34.5600	-1.003%	727,493	+2.980%
2026-04-08	34.7200	34.9900	34.6150	34.9100	+2.949%	814,176	+1.948%
2026-04-07	34.0200	34.0200	33.4450	33.9100	-1.050%	543,667	+4.954%
2026-04-06	34.0900	34.3100	33.9500	34.2700	+1.091%	663,317	+3.852%
2026-04-02	33.1200	34.2049	32.9900	33.9000	+0.623%	798,242	+4.985%
2026-04-01	33.6200	34.1700	33.4000	33.6900	+2.965%	688,810	+5.640%
2026-03-31	31.9200	32.7700	31.7100	32.7200	+4.149%	654,276	+8.771%
2026-03-30	32.5000	32.5370	31.2050	31.4166	-2.312%	708,742	+13.284%
2026-03-27	32.8400	32.8400	32.1200	32.1600	-2.899%	639,971	+10.665%
2026-03-26	33.7700	33.8500	33.0300	33.1200	-3.101%	590,235	+7.458%
2026-03-25	34.2000	34.4400	33.9801	34.1800	+1.787%	996,686	+4.125%
2026-03-24	33.5500	33.9100	33.3200	33.5800	-1.583%	985,672	+5.986%
2026-03-23	34.2100	34.5800	33.9900	34.1200	+0.977%	1,121,878	+4.308%
2026-03-20	34.8600	34.9900	33.5100	33.7900	-3.056%	966,385	+5.327%
2026-03-19	35.1800	35.1800	34.1500	34.8550	-0.651%	1,209,228	+2.109%
2026-03-18	35.5000	35.6100	35.0600	35.0835	-1.368%	1,666,086	+1.444%
2026-03-17	35.4700	35.6000	35.2450	35.5700	+0.736%	959,906	+0.056%
2026-03-16	34.9800	35.6000	34.9360	35.3100	+1.960%	9,094,635	+0.793%
2026-03-13	35.3400	35.5600	34.5035	34.6313	-1.195%	6,109,644	+2.768%
2026-03-12	35.4600	35.5550	34.9401	35.0500	-1.114%	82,433,367	+1.541%
2026-03-11	35.3200	35.5850	35.1500	35.4450	-0.770%	25,460	+0.409%
2026-03-10	35.7300	36.1000	35.4685	35.7200	-1.135%	76,846	-0.364%
2026-03-09	35.6900	36.2500	35.0900	36.1300	+1.244%	65,556	-1.495%
2026-03-06	35.2300	36.0200	35.0300	35.6860	+0.901%	169,924	-0.269%
2026-03-05	36.3800	36.3800	34.8000	35.3675	-2.996%	66,327	+0.629%
2026-03-04	36.1400	36.5500	35.7000	36.4600	+0.756%	37,043	-2.386%
2026-03-03	36.3000	36.5550	35.1800	36.1866	-1.664%	555,757	-1.649%
2026-03-02	36.7500	36.8800	36.3600	36.7989	+2.590%	96,464	-3.285%
2026-02-27	35.6400	35.8900	35.3400	35.8700	+0.243%	19,914	-0.781%
2026-02-26	35.5300	35.8300	35.1500	35.7832	+0.529%	29,230	-0.540%
2026-02-25	35.6800	35.8190	35.2300	35.5950	-0.251%	22,470	-0.014%
2026-02-24	35.4300	35.7050	35.1500	35.6846	+0.434%	37,410	-0.265%
2026-02-23	35.8400	35.8400	35.3900	35.5304	-1.212%	19,976	+0.168%
2026-02-20	35.9900	36.1800	35.7700	35.9664	+0.581%	30,428	-1.047%
2026-02-19	35.3700	35.8200	35.2400	35.7588	+0.900%	11,416	-0.472%
2026-02-18	35.3100	35.6700	35.2250	35.4400	+1.701%	22,566	+0.423%
2026-02-17	34.6700	35.0199	34.3400	34.8471	+0.308%	19,417	+2.132%
2026-02-13	34.2500	34.8400	34.2500	34.7400	+1.618%	14,009	+2.447%
2026-02-12	34.6300	34.8000	34.1001	34.1870	-1.051%	784,045	+4.104%
2026-02-11	34.8200	34.9600	34.2700	34.5500	-0.832%	31,769	+3.010%
2026-02-10	35.3000	35.3000	34.8100	34.8400	-1.126%	19,670	+2.153%
2026-02-09	34.8400	35.2900	34.8050	35.2369	+2.026%	47,067	+1.002%
2026-02-06	34.0000	34.5700	33.9800	34.5373	+3.609%	20,542	+3.048%
2026-02-05	33.3700	33.8100	33.3000	33.3342	-2.173%	13,801	+6.767%
2026-02-04	35.3400	35.3400	33.6900	34.0747	-2.922%	47,723	+4.447%
2026-02-03	34.4700	35.1002	34.4700	35.1002	+2.393%	13,797	+1.395%
2026-02-02	34.5300	34.5300	34.2500	34.2800	-0.896%	24,222	+3.821%
2026-01-30	35.0300	35.1300	34.5000	34.5900	-1.649%	32,464	+2.891%
2026-01-29	35.5700	35.5700	34.8000	35.1700	-0.762%	43,507	+1.194%
2026-01-28	35.7100	35.7100	35.1801	35.4400	-1.061%	31,511	+0.423%
2026-01-27	35.3100	35.8700	35.1500	35.8200	+1.952%	40,330	-0.642%
2026-01-26	35.5900	35.5900	35.0401	35.1341	-1.198%	35,435	+1.298%
2026-01-23	35.4900	35.6525	35.2900	35.5600	+0.551%	27,554	+0.084%
2026-01-22	35.6500	35.6500	35.1200	35.3650	-0.723%	94,376	+0.636%
2026-01-21	35.5000	35.7400	35.1000	35.6225	+0.654%	45,009	-0.091%
2026-01-20	35.8600	35.9800	35.2901	35.3910	-1.664%	45,467	+0.562%
2026-01-16	35.8200	36.0300	35.7150	35.9900	+0.869%	71,626	-1.111%
2026-01-15	35.4900	35.7490	35.4100	35.6800	+0.819%	40,080	-0.252%
2026-01-14	35.2200	35.3900	34.9150	35.3900	+0.397%	31,364	+0.565%
2026-01-13	35.4000	35.5700	35.1200	35.2500	+0.228%	62,993	+0.965%
2026-01-12	35.1000	35.2000	34.8500	35.1697	+1.470%	128,223	+1.195%
2026-01-09	34.2100	34.6700	34.2100	34.6602	+2.394%	66,527	+2.683%
2026-01-08	34.1200	34.4284	33.5860	33.8500	+1.423%	53,059	+5.140%
2026-01-07	33.7300	33.8900	33.3400	33.3750	-0.314%	30,211	+6.637%
2026-01-06	33.2000	33.4800	33.0700	33.4800	+2.027%	38,341	+6.302%
2026-01-05	32.3800	32.8269	32.3800	32.8150	+3.694%	16,639	+8.456%
2026-01-02	31.1000	31.6460	31.0560	31.6460	+2.717%	4,305	+12.463%
2025-12-31	31.1200	31.1200	30.8090	30.8090	-0.805%	9,581	+15.518%
2025-12-30	31.2800	31.2800	31.0591	31.0591	+0.029%	10,793	+14.588%
2025-12-29	31.2600	31.2800	31.0101	31.0500	-0.719%	8,106	+14.622%
2025-12-26	31.3600	31.3800	31.2116	31.2750	-0.680%	5,063	+13.797%
2025-12-24	31.5182	31.5182	31.4400	31.4890	-0.156%	10,934	+13.024%
2025-12-23	31.5100	31.6399	31.4200	31.5383	+0.488%	4,062	+12.847%
2025-12-22	30.8900	31.3999	30.8900	31.3850	+1.603%	9,221	+13.398%
2025-12-19	30.5000	30.9692	30.5000	30.8899	+2.274%	7,195	+15.216%
2025-12-18	30.2000	30.3500	30.1600	30.2030	+1.344%	5,770	+17.836%
2025-12-17	30.1200	30.2900	29.8025	29.8025	-1.265%	9,141	+19.420%
2025-12-16	30.4400	30.4400	30.0200	30.1844	-1.019%	7,036	+17.909%
2025-12-15	30.7150	30.7150	30.3900	30.4950	-0.034%	6,425	+16.708%
2025-12-12	30.6800	30.6800	30.3650	30.5055	+0.093%	4,737	+16.667%
2025-12-11	30.2000	30.5400	30.1000	30.4772	+0.865%	15,193	+16.776%
2025-12-10	29.8800	30.2850	29.7800	30.2159	+0.804%	18,004	+17.786%
2025-12-09	30.2600	30.2892	29.9460	29.9750	-0.266%	4,113	+18.732%
2025-12-08	29.7400	30.0550	29.7400	30.0550	+1.056%	8,841	+18.416%
2025-12-05	29.8900	29.9245	29.6199	29.7410	-0.532%	7,703	+19.666%
2025-12-04	29.6800	29.9140	29.6700	29.9000	+1.236%	9,384	+19.030%
2025-12-03	29.3400	29.5350	29.2100	29.5350	+1.029%	5,910	+20.501%
2025-12-02	29.1300	29.2520	29.1050	29.2341	+1.191%	4,184	+21.741%
2025-12-01	29.3000	29.3000	28.8900	28.8900	-2.455%	4,007	+23.191%
2025-11-28	29.6900	29.6900	29.5550	29.6172	+0.332%	1,953	+20.167%
2025-11-26	29.3700	29.6272	29.3700	29.5191	+0.787%	4,824	+20.566%
2025-11-25	28.9400	29.3050	28.8800	29.2887	+1.347%	12,873	+21.514%
2025-11-24	28.6100	28.8994	28.6100	28.8994	+0.310%	10,301	+23.151%
2025-11-21	29.0300	29.0300	28.5403	28.8100	-0.720%	7,465	+23.533%
2025-11-20	30.1400	30.1700	29.0000	29.0188	-1.864%	8,237	+22.645%
2025-11-19	29.7400	29.7900	29.4110	29.5699	-0.872%	13,853	+20.359%
2025-11-18	29.9600	29.9600	29.7000	29.8300	-0.867%	7,179	+19.309%
2025-11-17	30.2700	30.4005	29.9750	30.0908	-0.592%	7,471	+18.275%
2025-11-14	30.0100	30.4385	29.6600	30.2700	-0.079%	15,099	+17.575%
2025-11-13	30.8800	30.8800	30.2301	30.2938	-1.900%	11,326	+17.483%
2025-11-12	31.0000	31.0400	30.8400	30.8805	-0.466%	7,285	+15.251%
2025-11-11	31.0300	31.0908	30.9100	31.0250	-0.745%	2,886	+14.714%
2025-11-10	31.2600	31.2600	31.1100	31.2578	+1.289%	4,199	+13.860%
2025-11-07	30.2500	30.8600	30.2100	30.8600	+0.416%	14,978	+15.327%
2025-11-06	31.1100	31.1100	30.7201	30.7323	-1.787%	31,545	+15.806%
2025-11-05	31.4100	31.4100	31.0600	31.2914	-1.071%	6,429	+13.737%
2025-11-04	32.0000	32.0000	31.5500	31.6300	-2.070%	14,101	+12.520%
2025-11-03	32.3300	32.3300	32.1100	32.2987	-0.017%	10,166	+10.190%
2025-10-31	32.2700	32.3900	32.0100	32.3042	+0.464%	18,424	+10.171%
2025-10-30	32.2335	32.4800	32.1550	32.1550	-0.698%	11,656	+10.683%
2025-10-29	32.4200	32.6100	32.2254	32.3809	-0.290%	10,571	+9.910%
2025-10-28	32.6800	32.7280	32.4750	32.4752	-0.222%	11,441	+9.591%
2025-10-27	32.7400	32.7400	32.4240	32.5474	+0.577%	13,287	+9.348%
2025-10-24	32.4100	32.4100	32.2920	32.3606	+0.576%	6,724	+9.979%
2025-10-23	31.8255	32.1752	31.8255	32.1752	+2.318%	10,384	+10.613%
2025-10-22	31.7700	31.8640	31.2300	31.4462	-0.887%	12,249	+13.177%
2025-10-21	31.5800	31.8600	31.4379	31.7275	+0.071%	10,148	+12.174%
2025-10-20	31.2200	31.7300	31.2200	31.7050	+2.357%	23,647	+12.254%
2025-10-17	31.1000	31.1175	30.7700	30.9750	-0.943%	17,861	+14.899%
2025-10-16	31.7800	31.7800	31.2201	31.2700	-0.887%	14,149	+13.815%
2025-10-15	32.1200	32.2899	31.3200	31.5500	-0.959%	25,900	+12.805%
2025-10-14	31.5300	32.0700	31.3900	31.8556	+0.143%	9,010	+11.723%
2025-10-13	31.4500	31.8400	31.3600	31.8100	+1.177%	18,303	+11.883%
2025-10-10	32.3000	32.3000	31.2900	31.4400	-2.858%	25,073	+13.200%
2025-10-09	32.8400	32.8400	32.2850	32.3650	-1.446%	22,548	+9.964%
2025-10-08	32.7534	32.8600	32.7100	32.8400	+1.061%	19,067	+8.374%
2025-10-07	32.6100	32.7699	32.3600	32.4952	-0.474%	23,266	+9.524%
2025-10-06	32.4700	32.7200	32.4700	32.6500	+1.358%	21,689	+9.005%
2025-10-03	32.2700	32.3800	32.1000	32.2124	+0.491%	23,373	+10.485%
2025-10-02	32.0000	32.1000	31.8319	32.0550	+0.675%	22,068	+11.028%
2025-10-01	31.8000	31.9000	31.5115	31.8400	+0.142%	17,120	+11.778%
2025-09-30	31.4400	31.7950	31.4400	31.7950	+1.290%	15,044	+11.936%
2025-09-29	31.5600	31.5700	31.3201	31.3900	+0.965%	25,773	+13.380%
2025-09-26	31.0000	31.1000	30.9400	31.0900	+0.890%	14,333	+14.474%
2025-09-25	30.8700	30.9000	30.5118	30.8156	-0.366%	15,472	+15.493%
2025-09-24	31.2800	31.2800	30.9289	30.9289	-0.318%	22,977	+15.070%
2025-09-23	30.9700	31.1400	30.8900	31.0276	+0.238%	11,944	+14.704%
2025-09-22	30.5600	30.9600	30.5600	30.9540	+0.698%	7,337	+14.977%
2025-09-19	30.6800	30.7900	30.5700	30.7393	+0.554%	10,925	+15.780%
2025-09-18	30.3300	30.6200	30.2005	30.5700	+0.592%	12,266	+16.421%
2025-09-17	30.5700	30.5700	30.3500	30.3900	-0.709%	14,199	+17.111%
2025-09-16	30.6200	30.7000	30.5300	30.6071	+0.023%	16,164	+16.280%
2025-09-15	30.3300	30.6331	30.2900	30.6000	+1.257%	12,162	+16.307%
2025-09-12	30.2000	30.3100	30.1325	30.2200	-0.099%	11,234	+17.770%
2025-09-11	30.0400	30.3700	29.9900	30.2500	+1.798%	11,146	+17.653%
2025-09-10	29.5300	29.7300	29.4300	29.7156	+1.339%	13,859	+19.769%
2025-09-09	29.3000	29.4200	29.1401	29.3231	-0.703%	15,376	+21.372%
2025-09-08	29.2800	29.6000	29.2800	29.5308	+1.185%	12,839	+20.518%
2025-09-05	29.3300	29.3300	28.8350	29.1851	+0.275%	26,941	+21.946%
2025-09-04	29.0300	29.1050	28.9200	29.1050	+0.258%	7,617	+22.281%
2025-09-03	29.2200	29.2200	28.8945	29.0300	-0.340%	28,955	+22.597%
2025-09-02	28.9300	29.1900	28.7750	29.1291	-0.067%	8,128	+22.180%
2025-08-29	29.3100	29.3100	29.0900	29.1486	-0.602%	5,124	+22.098%
2025-08-28	29.1600	29.3660	29.1600	29.3250	+0.586%	4,792	+21.364%
2025-08-27	29.2300	29.2300	29.0969	29.1542	-0.106%	5,661	+22.075%
2025-08-26	28.7900	29.2007	28.7900	29.1850	+1.073%	5,622	+21.946%
2025-08-25	29.0200	29.0400	28.8753	28.8753	-0.189%	10,149	+23.254%
2025-08-22	28.7800	29.1000	28.7150	28.9300	+1.629%	12,432	+23.021%
2025-08-21	28.4600	28.5026	28.2596	28.4663	+0.521%	9,688	+25.025%
2025-08-20	28.3100	28.3191	28.0101	28.3189	-0.260%	18,515	+25.676%
2025-08-19	29.0500	29.0500	28.3450	28.3927	-2.748%	16,845	+25.349%
2025-08-18	29.1700	29.2400	29.0812	29.1950	+0.413%	8,285	+21.904%
2025-08-15	29.2500	29.2500	28.8701	29.0750	-0.646%	12,678	+22.408%
2025-08-14	29.3500	29.4100	29.1300	29.2641	-0.393%	11,589	+21.617%
2025-08-13	29.4900	29.5900	29.1401	29.3797	+0.118%	12,565	+21.138%
2025-08-12	29.0900	29.3700	29.0444	29.3450	+1.546%	6,818	+21.281%
2025-08-11	29.1200	29.1200	28.8983	28.8983	-0.759%	14,971	+23.156%
2025-08-08	29.3700	29.3900	29.1193	29.1193	-0.663%	14,104	+22.221%
2025-08-07	29.6000	29.6000	29.1300	29.3136	-0.973%	17,627	+21.411%
2025-08-06	29.4600	29.6700	29.3455	29.6016	+0.649%	25,276	+20.230%
2025-08-05	29.4400	29.5724	29.3100	29.4107	+0.953%	22,139	+21.010%
2025-08-04	28.9500	29.1595	28.9400	29.1330	+1.612%	14,522	+22.164%
2025-08-01	28.4500	28.7100	28.2200	28.6708	-0.609%	49,457	+24.133%
2025-07-31	28.8700	29.0600	28.8000	28.8466	+0.129%	29,266	+23.377%
2025-07-30	28.7300	28.8900	28.6800	28.8094	+0.224%	52,074	+23.536%
2025-07-29	28.9600	28.9619	28.7300	28.7450	+0.188%	20,370	+23.813%
2025-07-28	29.0800	29.0800	28.6200	28.6911	-1.320%	19,302	+24.045%
2025-07-25	29.0300	29.1200	28.8900	29.0750	+0.162%	18,460	+22.408%
2025-07-24	29.1100	29.2150	29.0100	29.0281	-0.298%	18,683	+22.605%
2025-07-23	28.7800	29.1600	28.7600	29.1148	+1.546%	7,228	+22.240%
2025-07-22	28.7400	28.7400	28.3510	28.6715	-0.712%	12,727	+24.130%
2025-07-21	29.1700	29.1990	28.8500	28.8771	-0.505%	16,728	+23.246%
2025-07-18	29.1000	29.5550	28.9300	29.0238	+0.003%	32,160	+22.624%
2025-07-17	28.7200	29.0506	28.7200	29.0228	+1.217%	22,569	+22.628%
2025-07-16	28.5300	28.6737	28.3900	28.6737	+0.680%	17,807	+24.121%
2025-07-15	28.7400	28.7400	28.4800	28.4800	-0.697%	20,573	+24.965%
2025-07-14	28.2600	28.6800	28.2600	28.6800	+1.774%	58,985	+24.093%
2025-07-11	28.1800	28.2056	28.0539	28.1800	-0.106%	14,006	+26.295%
2025-07-10	28.3400	28.3500	28.0800	28.2100	-0.459%	28,162	+26.161%
2025-07-09	28.1600	28.3400	28.0500	28.3400	+0.854%	38,138	+25.582%
2025-07-08	28.2200	28.2200	27.9000	28.1000	+0.107%	20,295	+26.655%
2025-07-07	28.0900	28.1300	27.9400	28.0700	+0.107%	68,956	+26.790%
2025-07-03	27.8200	28.0400	27.8060	28.0400	+0.791%	11,865	+26.926%
2025-07-02	27.7500	27.8200	27.5250	27.8200	+0.036%	11,307	+27.930%
2025-07-01	28.2000	28.2000	27.7500	27.8100	-1.592%	24,033	+27.976%
2025-06-30	28.1800	28.2800	28.0500	28.2600	+1.037%	28,479	+25.938%
2025-06-27	27.9600	28.1200	27.8350	27.9700	+0.253%	22,827	+27.243%
2025-06-26	27.5300	28.2200	27.5300	27.8994	+2.308%	14,340	+27.565%
2025-06-25	27.2800	27.3295	27.2020	27.2700	+0.294%	12,625	+30.510%
2025-06-24	27.2600	27.4500	27.0232	27.1900	-0.147%	34,207	+30.894%
2025-06-23	26.9400	27.2399	26.8600	27.2300	+1.114%	32,761	+30.701%
2025-06-20	26.8500	27.0900	26.8500	26.9300	-0.148%	11,173	+32.157%
2025-06-18	27.3800	27.3800	26.9100	26.9700	-0.074%	23,131	+31.961%
2025-06-17	27.0600	27.1585	26.9462	26.9900	-0.406%	22,607	+31.864%
2025-06-16	27.2500	27.3300	27.0700	27.1000	+0.706%	21,844	+31.328%
2025-06-13	26.9100	27.0800	26.7402	26.9100	+0.429%	48,333	+32.256%
2025-06-12	26.8100	26.8200	26.7200	26.7951	+0.779%	13,498	+32.823%
2025-06-11	26.4000	26.6900	26.2200	26.5881	+0.431%	9,770	+33.857%
2025-06-10	26.9500	26.9500	26.4740	26.4740	-1.253%	30,828	+34.434%
2025-06-09	26.8000	26.8600	26.6800	26.8100	+0.054%	15,552	+32.749%
2025-06-06	27.5100	27.5100	26.6200	26.7954	+0.843%	19,396	+32.821%
2025-06-05	26.7500	26.8400	26.5713	26.5713	-0.217%	26,053	+33.942%
2025-06-04	26.7300	26.7300	26.5000	26.6291	+0.388%	14,666	+33.651%
2025-06-03	26.5000	26.5263	26.2700	26.5263	+1.157%	13,487	+34.169%
2025-06-02	26.1200	26.2299	25.8800	26.2230	+0.800%	9,063	+35.721%
2025-05-30	25.8350	26.0150	25.7650	26.0150	+0.587%	9,377	+36.806%
2025-05-29	26.0700	26.0700	25.7000	25.8633	-0.164%	14,588	+37.608%
2025-05-28	26.0900	26.1300	25.8900	25.9057	-0.243%	29,997	+37.383%
2025-05-27	26.3900	26.5800	25.7400	25.9687	+2.870%	47,403	+37.050%
2025-05-23	25.0500	25.5250	24.9700	25.2441	+0.170%	50,481	+40.983%
2025-05-22	27.4100	27.4100	25.0899	25.2012	+0.477%	43,635	+41.223%
2025-05-21	25.4000	25.4800	25.0816	25.0816	0.000%	19,360	+41.897%

.dark-mode .rxmS0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxmS0P{ color: #333333; background-color: white; border: 2px solid #333333; }IDEFiShares Defense Industrials Active ETFstock NASDAQ ETF

IDEF
iShares Defense Industrials Active ETF
stock NASDAQ ETF