iShares Defense Industrials Active ETF (IDEF)

Historical Prices For iShares Defense Industrials Active ETF (IDEF)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	32.23	32.48	32.16	32.16	11,656	32.16
10/29/2025	32.42	32.61	32.23	32.38	10,571	32.38
10/28/2025	32.68	32.73	32.48	32.48	11,441	32.48
10/27/2025	32.74	32.74	32.42	32.55	13,287	32.55
10/24/2025	32.41	32.41	32.29	32.36	6,724	32.36
10/23/2025	31.83	32.18	31.83	32.18	10,384	32.18
10/22/2025	31.77	31.86	31.23	31.45	12,249	31.45
10/21/2025	31.58	31.86	31.44	31.73	10,148	31.73
10/20/2025	31.22	31.73	31.22	31.70	23,258	31.70
10/17/2025	31.10	31.12	30.77	30.98	17,861	30.98
10/16/2025	31.78	31.78	31.22	31.27	14,149	31.27
10/15/2025	32.12	32.29	31.32	31.55	25,900	31.55
10/14/2025	31.53	32.07	31.39	31.86	9,008	31.86
10/13/2025	31.45	31.84	31.36	31.81	18,303	31.81
10/10/2025	32.30	32.30	31.29	31.44	25,073	31.44
10/09/2025	32.84	32.84	32.28	32.37	22,448	32.37
10/08/2025	32.75	32.86	32.71	32.84	19,067	32.84
10/07/2025	32.61	32.77	32.36	32.50	23,266	32.50
10/06/2025	32.47	32.72	32.47	32.65	21,689	32.65
10/03/2025	32.27	32.38	32.10	32.21	23,373	32.21
10/02/2025	32.00	32.09	31.83	32.05	22,068	32.05
10/01/2025	31.80	31.90	31.51	31.84	17,120	31.84
9/30/2025	31.44	31.80	31.44	31.80	14,936	31.80
9/29/2025	31.56	31.57	31.32	31.39	25,772	31.39
9/26/2025	31.00	31.10	30.94	31.09	14,333	31.09
9/25/2025	30.87	30.90	30.51	30.82	15,472	30.82
9/24/2025	31.28	31.28	30.93	30.93	22,977	30.93
9/23/2025	30.97	31.14	30.89	31.03	11,944	31.03
9/22/2025	30.56	30.96	30.56	30.95	7,337	30.95
9/19/2025	30.68	30.79	30.57	30.74	10,925	30.74
9/18/2025	30.33	30.62	30.20	30.57	12,266	30.57
9/17/2025	30.57	30.57	30.35	30.39	14,199	30.39
9/16/2025	30.62	30.70	30.53	30.61	16,164	30.61
9/15/2025	30.33	30.63	30.29	30.60	12,162	30.60
9/12/2025	30.20	30.31	30.13	30.22	11,234	30.22
9/11/2025	30.04	30.37	29.99	30.25	11,146	30.25
9/10/2025	29.53	29.73	29.43	29.72	13,849	29.72
9/09/2025	29.30	29.42	29.14	29.32	15,376	29.32
9/08/2025	29.28	29.60	29.28	29.53	12,839	29.53
9/05/2025	29.33	29.33	28.84	29.19	26,941	29.19
9/04/2025	29.03	29.11	28.92	29.11	7,617	29.11
9/03/2025	29.22	29.22	28.89	29.03	28,955	29.03
9/02/2025	28.93	29.19	28.77	29.13	8,128	29.13
8/29/2025	29.31	29.31	29.09	29.15	5,124	29.15
8/28/2025	29.16	29.37	29.16	29.32	4,792	29.32
8/27/2025	29.23	29.23	29.10	29.15	5,661	29.15
8/26/2025	28.79	29.20	28.79	29.18	5,622	29.18
8/25/2025	29.02	29.04	28.88	28.88	10,149	28.88
8/22/2025	28.78	29.10	28.71	28.93	12,432	28.93
8/21/2025	28.46	28.50	28.26	28.47	9,688	28.47
8/20/2025	28.31	28.32	28.01	28.32	18,515	28.32
8/19/2025	29.05	29.05	28.34	28.39	16,845	28.39
8/18/2025	29.17	29.24	29.08	29.20	8,285	29.20
8/15/2025	29.25	29.25	28.87	29.07	12,678	29.07
8/14/2025	29.35	29.41	29.13	29.26	11,589	29.26
8/13/2025	29.49	29.59	29.14	29.38	12,565	29.38
8/12/2025	29.09	29.37	29.04	29.34	6,818	29.34
8/11/2025	29.12	29.12	28.90	28.90	14,821	28.90
8/08/2025	29.37	29.39	29.12	29.12	14,104	29.12
8/07/2025	29.60	29.60	29.13	29.31	17,627	29.31
8/06/2025	29.46	29.67	29.35	29.60	25,271	29.60
8/05/2025	29.44	29.57	29.31	29.41	21,962	29.41
8/04/2025	28.95	29.16	28.94	29.13	14,521	29.13
8/01/2025	28.45	28.71	28.22	28.67	49,457	28.67
7/31/2025	28.87	29.06	28.80	28.85	29,266	28.85