Stock listing
NASDAQ:IDEF iShares Defense Industrials and Tech Active ETF Stock
Follow iShares Defense Industrials and Tech Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IDEF
$30.18 USD +0.09 (+0.3%)
Close on Nov 2, 2026
- Day range
- $30.17 – $30.64 USDNov 2, 2026
- Volume
- 554,656 sharesNov 2, 2026
- 52-week range
- $28.54 – $36.88 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $35.84M USDMedian day 503,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IDEF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.18 | +0.09 | +0.3% | $30.39 | $30.64 | $30.17 | 554,656 | |
| $30.09 | -0.91 | -2.9% | $30.39 | $30.58 | $29.89 | 1,103,900 | |
| $31.00 | +0.49 | +1.6% | $30.50 | $31.12 | $30.50 | 586,100 | |
| $30.51 | +0.14 | +0.5% | $30.45 | $30.58 | $30.27 | 503,000 | |
| $30.37 | -0.007 | 0.0% | $30.39 | $30.57 | $30.30 | 476,700 | |
| $30.38 | +0.583 | +2.0% | $29.95 | $30.46 | $29.85 | 996,600 | |
| $29.79 | -0.086 | -0.3% | $29.52 | $29.85 | $29.11 | 510,000 | |
| $29.88 | -0.515 | -1.7% | $30.19 | $30.32 | $29.68 | 813,700 | |
| $30.40 | +0.165 | +0.5% | $30.36 | $30.56 | $30.19 | 739,100 | |
| $30.23 | -0.12 | -0.4% | $30.01 | $30.50 | $29.96 | 664,100 | |
| $30.35 | +0.09 | +0.3% | $30.25 | $30.54 | $30.18 | 845,400 | |
| $30.26 | -0.13 | -0.4% | $30.67 | $30.78 | $30.13 | 1,186,100 | |
| $30.39 | +0.14 | +0.5% | $30.00 | $30.43 | $29.61 | 1,024,700 | |
| $30.25 | -0.354 | -1.2% | $30.46 | $30.63 | $30.14 | 926,100 | |
| $30.60 | -0.186 | -0.6% | $30.66 | $30.71 | $30.36 | 582,200 | |
| $30.79 | -0.39 | -1.3% | $31.06 | $31.16 | $30.78 | 518,700 | |
| $31.18 | +0.48 | +1.6% | $30.94 | $31.18 | $30.75 | 1,017,900 | |
| $30.70 | -0.28 | -0.9% | $30.69 | $30.92 | $30.57 | 714,900 | |
| $30.98 | -0.73 | -2.3% | $31.27 | $31.27 | $30.84 | 721,600 | |
| $31.71 | -0.14 | -0.4% | $31.75 | $31.91 | $31.61 | 489,900 | |
| $31.85 | +0.16 | +0.5% | $31.68 | $31.90 | $31.59 | 703,200 | |
| $31.69 | +0.43 | +1.4% | $31.62 | $31.86 | $31.54 | 863,800 | |
| $31.26 | +0.033 | +0.1% | $31.24 | $31.42 | $31.10 | 941,900 | |
| $31.23 | -0.113 | -0.4% | $31.39 | $31.51 | $31.19 | 633,300 | |
| $31.34 | -0.10 | -0.3% | $31.40 | $31.53 | $31.14 | 831,900 | |
| $31.44 | -0.31 | -1.0% | $31.53 | $31.64 | $31.28 | 1,003,700 | |
| $31.75 | -0.02 | -0.1% | $31.75 | $31.95 | $31.59 | 720,800 | |
| $31.77 | -0.12 | -0.4% | $31.74 | $32.01 | $31.57 | 1,113,700 | |
| $31.89 | -0.11 | -0.3% | $31.83 | $32.17 | $31.80 | 2,069,000 | |
| $32.00 | -0.19 | -0.6% | $32.29 | $32.29 | $31.70 | 33,978,100 | |
| $32.19 | +0.39 | +1.2% | $31.97 | $32.28 | $31.91 | 412,600 | |
| $31.80 | -0.19 | -0.6% | $31.99 | $31.99 | $31.57 | 537,100 | |
| $31.99 | +0.37 | +1.2% | $32.18 | $32.29 | $31.93 | 396,000 | |
| $31.62 | +0.04 | +0.1% | $31.65 | $31.89 | $31.31 | 621,100 | |
| $31.58 | -0.03 | -0.1% | $31.65 | $31.71 | $31.33 | 938,100 | |
| $31.61 | -0.02 | -0.1% | $31.41 | $31.82 | $31.32 | 317,800 | |
| $31.63 | +0.19 | +0.6% | $31.85 | $31.85 | $31.56 | 442,500 | |
| $31.44 | -0.29 | -0.9% | $31.50 | $31.77 | $31.37 | 511,500 | |
| $31.73 | -0.409 | -1.3% | $32.05 | $32.09 | $31.70 | 434,400 | |
| $32.14 | -0.121 | -0.4% | $32.12 | $32.37 | $32.06 | 396,400 | |
| $32.26 | +0.01 | 0.0% | $32.15 | $32.37 | $32.12 | 443,800 | |
| $32.25 | +0.375 | +1.2% | $32.06 | $32.28 | $31.88 | 495,500 | |
| $31.88 | -0.315 | -1.0% | $32.17 | $32.17 | $31.76 | 479,200 | |
| $32.19 | -0.73 | -2.2% | $32.54 | $32.69 | $32.06 | 610,600 | |
| $32.92 | -0.38 | -1.1% | $33.00 | $33.01 | $32.80 | 381,000 | |
| $33.30 | -0.44 | -1.3% | $33.71 | $33.71 | $33.14 | 361,200 | |
| $33.74 | +0.24 | +0.7% | $33.69 | $33.82 | $33.48 | 430,500 | |
| $33.50 | +0.16 | +0.5% | $33.31 | $33.61 | $33.26 | 365,400 | |
| $33.34 | +0.23 | +0.7% | $33.54 | $33.54 | $33.16 | 366,191 | |
| $33.11 | -0.45 | -1.3% | $33.39 | $33.39 | $33.01 | 391,219 | |
| $33.56 | -0.23 | -0.7% | $33.64 | $33.68 | $33.38 | 403,600 | |
| $33.79 | -0.77 | -2.2% | $34.35 | $34.41 | $33.70 | 473,100 | |
| $34.56 | -0.46 | -1.3% | $35.16 | $35.16 | $34.50 | 378,200 | |
| $35.02 | -0.60 | -1.7% | $35.14 | $35.32 | $34.83 | 379,600 | |
| $35.62 | -0.03 | -0.1% | $35.71 | $35.93 | $35.55 | 453,800 | |
| $35.65 | +0.28 | +0.8% | $35.59 | $35.73 | $35.53 | 328,200 | |
| $35.37 | -0.18 | -0.5% | $35.51 | $35.55 | $35.21 | 406,000 | |
| $35.55 | +0.58 | +1.7% | $35.51 | $35.59 | $35.22 | 350,200 | |
| $34.97 | -0.16 | -0.5% | $35.06 | $35.22 | $34.82 | 459,089 | |
| $35.13 | +0.18 | +0.5% | $35.03 | $35.36 | $35.02 | 343,712 | |
| $34.95 | +0.45 | +1.3% | $34.94 | $35.00 | $34.45 | 320,900 | |
| $34.50 | -0.02 | -0.1% | $34.43 | $34.91 | $34.36 | 374,200 | |
| $34.52 | -0.01 | 0.0% | $34.77 | $34.85 | $34.45 | 454,200 | |
| $34.53 | +1.29 | +3.9% | $33.96 | $34.63 | $33.90 | 455,000 | |
| $33.24 | +0.86 | +2.7% | $32.63 | $33.25 | $32.63 | 314,200 |
- Ticker
- NASDAQ:IDEF
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Defense Industrials and Tech Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Defense Industrials and Tech Active ETF.