Nasdaq · IDEF · ETF
iShares Defense Industrials and Tech Active ETF (IDEF) ETF price history
Every Nasdaq trading session of iShares Defense Industrials and Tech Active ETF from May 21, 2025 to Sep 28, 2026: 340 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDEF adjusted close, 2025 to 2026
- $36.74
- All time high, 2026
- $36.82
- 52 week high, $28.44 low
- 340
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
IDEF key facts
- iShares Defense Industrials and Tech Active ETF (IDEF) closed at $31.44 on Sep 28, 2026 on Nasdaq.
- IDEF's all time high close is $36.74, set on Mar 2, 2026; its all time low close is $25.00 on May 21, 2025.
- IDEF's 52 week range is $28.44 to $36.82.
- IDEF returned +1.5% over the year to Sep 28, 2026.
- Since May 21, 2025 IDEF returned +26%, +18.4% a year compounded.
- IDEF's deepest drawdown was -15.8% from Mar 2, 2026 to Jul 20, 2026.
- DataCedar holds 340 daily sessions of IDEF history from May 21, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IDEF price chart, 2025 to 2026
IDEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +1.5% |
| 6 months | -2.1% |
| Year to date | +1.4% |
| 1 year | +1.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 21, 2025 | +25.8% |
| Compound annual growth, 1.4 years | +18.4% |
IDEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.74 on Mar 2, 2026
- All time low close
- $25.00 on May 21, 2025
- 52 week high
- $36.82 on Mar 2, 2026
- 52 week low
- $28.44 on Nov 21, 2025
- Deepest drawdown
- -15.8% from Mar 2, 2026 to Jul 20, 2026, not yet recovered
- Best single session
- +4.7% on Jun 11, 2026
- Worst single session
- -3.1% on May 15, 2026
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 48%
IDEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 21, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.05 | $36.82 | $30.76 | $31.44 | +2.2% | 234.1M | 185 |
| 2025 | $25.31 | $32.75 | $24.89 | $30.76 | n/a | 2.6M | 155 |
IDEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.44 | -4.5% |
| August 2026 | $32.92 | +1.7% |
| July 2026 | $32.38 | +1.9% |
| June 2026 | $31.78 | -6.9% |
| May 2026 | $34.13 | +2.1% |
| April 2026 | $33.42 | +2.3% |
| March 2026 | $32.67 | -8.8% |
| February 2026 | $35.81 | +3.7% |
| January 2026 | $34.53 | +12.3% |
| December 2025 | $30.76 | +4.2% |
| November 2025 | $29.52 | -8.3% |
| October 2025 | $32.19 | +1.6% |
About the IDEF data
Daily bars. 340 sessions from May 21, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IDEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IDEF share price history
