Ishares Defense Industrials Active Etf (IDEF)

Overview News Price History Discussions Forecast

Ishares Defense Industrials Active Etf Stock (IDEF) Price History

The historical daily chart and data for Ishares Defense Industrials Active Etf stock (IDEF), show that the latest closing stock price as of September 04, 2026, is $32.26.

Ishares Defense Industrials Active Etf all-time high stock price is $36.88, occurred on March 02, 2026.
The lowest Ishares Defense Industrials Active Etf stock price recorded was $24.97 on May 23, 2025. Since then, Ishares Defense Industrials Active Etf's stock price has risen over 29.20% to $32.26 now.
The 52-week high stock price for IDEF is $36.88, representing a 14.32% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for IDEF is $28.54, indicating a -11.53% decrease from the current share price, occurred on November 21, 2025.

The table below shows more information about IDEF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$32.37	$32.12	$0.2499	443,279.0	+0.03%
Sep 03, 2026	$32.28	$31.88	$0.40	495,466.0	+1.18%
Sep 02, 2026	$32.17	$31.76	$0.41	479,230.0	-0.98%
Sep 01, 2026	$32.69	$32.06	$0.63	610,595.0	-2.22%
Aug 31, 2026	$33.01	$32.80	$0.215	381,041.0	-1.14%
Aug 28, 2026	$33.71	$33.14	$0.57	361,230.0	-1.30%
Aug 27, 2026	$33.82	$33.48	$0.3398	430,452.0	+0.72%
Aug 26, 2026	$33.61	$33.26	$0.3514	365,395.0	+0.48%
Aug 25, 2026	$33.54	$33.16	$0.385	366,191.0	+0.69%
Aug 24, 2026	$33.39	$33.01	$0.3833	391,216.0	-1.34%
Aug 21, 2026	$33.68	$33.38	$0.3008	403,530.0	-0.68%
Aug 20, 2026	$34.41	$33.70	$0.7077	473,116.0	-2.23%
Aug 19, 2026	$35.16	$34.50	$0.66	378,248.0	-1.31%
Aug 18, 2026	$35.31	$34.83	$0.485	379,610.0	-1.68%
Aug 17, 2026	$35.92	$35.55	$0.3749	453,881.0	-0.08%
Aug 14, 2026	$35.73	$35.52	$0.205	321,155.0	+0.79%
Aug 13, 2026	$35.55	$35.21	$0.335	345,980.0	-0.51%
Aug 12, 2026	$35.59	$35.22	$0.37	350,176.0	+1.66%
Aug 11, 2026	$35.22	$34.82	$0.40	459,058.0	-0.46%
Aug 10, 2026	$35.36	$35.02	$0.34	343,611.0	+0.51%
Aug 07, 2026	$35.00	$34.45	$0.55	320,881.0	+1.31%
Aug 06, 2026	$34.91	$34.36	$0.5456	374,221.0	-0.06%

Ishares Defense Industrials Active Etf Stock (IDEF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Defense Industrials Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Defense Industrials Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Defense Industrials Active Etf Stock (IDEF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$32.69	$31.76	$0.93	2,471,849.0	-2.00%
Aug, 2026	$35.92	$32.63	$3.29	8,122,275.0	+1.67%
Jul, 2026	$33.63	$30.76	$2.87	12,791,423.0	+1.89%
Jun, 2026	$33.85	$30.76	$3.09	17,665,527.0	-7.05%
May, 2026	$34.49	$31.65	$2.84	24,544,682.0	+2.12%
Apr, 2026	$35.59	$32.30	$3.29	12,817,318.0	+2.32%
Mar, 2026	$36.88	$31.20	$5.68	109,060,571.0	-8.78%
Feb, 2026	$36.18	$33.30	$2.88	1,228,067.0	+3.70%
Jan, 2026	$36.03	$31.06	$4.97	937,027.0	+12.27%

Ishares Defense Industrials Active Etf Stock (IDEF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$31.64	$28.89	$2.75	165,335.0	+4.87%
Nov, 2025	$32.33	$28.54	$3.79	191,944.0	-8.32%
Oct, 2025	$32.86	$30.77	$2.09	385,977.0	+1.60%
Sep, 2025	$31.80	$28.77	$3.02	314,497.0	+9.08%
Aug, 2025	$29.67	$28.01	$1.66	297,976.0	+1.05%
Jul, 2025	$29.55	$27.52	$2.03	571,701.0	+2.08%
Jun, 2025	$28.28	$25.88	$2.40	420,043.0	+8.63%
May, 2025	$26.58	$24.97	$1.61	151,642.0	+0.00%