MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDEF — BlackRock ETF Trust iShares Defense Industrials and Tech Active ETF
NasdaqBlackRock ETF Trust iShares Defense Industrials and Tech Active ETF
$31.69
+0.43(+1.38%)
- O
- 31.62
- H
- 31.86
- L
- 31.54
- V
- 863.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.69
Period Return+26.35%
Period High$36.88
Period Low$24.97
Avg Daily Volume697.4K
Total Trading Days344
IDEF — Historical OHLCV Price & Volume Table
May 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.62 | $31.86 | $31.54 | $31.69 | +$0.43 | +1.38% | 863,763 | $31.68 | $31.54 $31.86 |
| Oct 1, 2026 | $31.24 | $31.42 | $31.10 | $31.26 | +$0.03 | +0.11% | 941,856 | $31.26 | $31.10 $31.42 |
| Sep 30, 2026 | $31.39 | $31.51 | $31.19 | $31.23 | $-0.11 | -0.36% | 633,291 | $31.34 | $31.19 $31.51 |
| Sep 29, 2026 | $31.40 | $31.53 | $31.14 | $31.34 | $-0.10 | -0.32% | 831,854 | $31.28 | $31.14 $31.53 |
| Sep 28, 2026 | $31.53 | $31.64 | $31.28 | $31.44 | $-0.31 | -0.98% | 1,003,673 | $31.47 | $31.28 $31.64 |
| Sep 25, 2026 | $31.75 | $31.95 | $31.59 | $31.75 | $-0.02 | -0.06% | 720,758 | $31.74 | $31.59 $31.95 |
| Sep 24, 2026 | $31.74 | $32.01 | $31.56 | $31.77 | $-0.12 | -0.38% | 1,113,668 | $31.77 | $31.56 $32.01 |
| Sep 23, 2026 | $31.83 | $32.17 | $31.80 | $31.89 | $-0.11 | -0.34% | 2,069,049 | $32.02 | $31.80 $32.17 |
| Sep 22, 2026 | $32.29 | $32.29 | $31.70 | $32.00 | $-0.19 | -0.59% | 33,978,084 | $31.87 | $31.70 $32.29 |
| Sep 21, 2026 | $31.97 | $32.28 | $31.91 | $32.19 | +$0.39 | +1.23% | 412,642 | $32.19 | $31.91 $32.28 |
| Sep 18, 2026 | $31.99 | $31.99 | $31.57 | $31.80 | $-0.19 | -0.59% | 537,139 | $31.70 | $31.57 $31.99 |
| Sep 17, 2026 | $32.18 | $32.29 | $31.93 | $31.99 | +$0.37 | +1.17% | 395,964 | $32.02 | $31.93 $32.29 |
| Sep 16, 2026 | $31.65 | $31.89 | $31.31 | $31.62 | +$0.04 | +0.13% | 621,093 | $31.73 | $31.31 $31.89 |
| Sep 15, 2026 | $31.65 | $31.71 | $31.33 | $31.58 | $-0.03 | -0.09% | 938,065 | $31.60 | $31.33 $31.71 |
| Sep 14, 2026 | $31.41 | $31.82 | $31.32 | $31.61 | $-0.02 | -0.06% | 317,819 | $31.67 | $31.32 $31.82 |
| Sep 11, 2026 | $31.85 | $31.85 | $31.56 | $31.63 | +$0.19 | +0.60% | 442,571 | $31.69 | $31.56 $31.85 |
| Sep 10, 2026 | $31.50 | $31.77 | $31.37 | $31.44 | $-0.29 | -0.91% | 511,501 | $31.55 | $31.37 $31.77 |
| Sep 9, 2026 | $32.05 | $32.09 | $31.70 | $31.73 | $-0.41 | -1.27% | 434,396 | $31.83 | $31.70 $32.09 |
| Sep 8, 2026 | $32.12 | $32.37 | $32.06 | $32.14 | $-0.12 | -0.38% | 396,452 | $32.25 | $32.06 $32.37 |
| Sep 4, 2026 | $32.15 | $32.37 | $32.12 | $32.26 | +$0.01 | +0.03% | 444,043 | $32.21 | $32.12 $32.37 |
| Sep 3, 2026 | $32.06 | $32.28 | $31.88 | $32.25 | +$0.38 | +1.18% | 495,470 | $32.11 | $31.88 $32.28 |
| Sep 2, 2026 | $32.17 | $32.17 | $31.76 | $31.88 | $-0.32 | -0.98% | 479,232 | $31.86 | $31.76 $32.17 |
| Sep 1, 2026 | $32.54 | $32.69 | $32.06 | $32.19 | $-0.73 | -2.22% | 610,596 | $32.20 | $32.06 $32.69 |
| Aug 31, 2026 | $33.00 | $33.01 | $32.80 | $32.92 | $-0.38 | -1.14% | 381,043 | $32.87 | $32.80 $33.01 |
| Aug 28, 2026 | $33.71 | $33.71 | $33.14 | $33.30 | $-0.44 | -1.30% | 361,271 | $33.30 | $33.14 $33.71 |
| Aug 27, 2026 | $33.69 | $33.82 | $33.48 | $33.74 | +$0.24 | +0.72% | 430,454 | $33.69 | $33.48 $33.82 |
| Aug 26, 2026 | $33.31 | $33.61 | $33.26 | $33.50 | +$0.16 | +0.48% | 365,407 | $33.46 | $33.26 $33.61 |
| Aug 25, 2026 | $33.54 | $33.54 | $33.16 | $33.34 | +$0.23 | +0.69% | 366,192 | $33.30 | $33.16 $33.54 |
| Aug 24, 2026 | $33.39 | $33.39 | $33.01 | $33.11 | $-0.45 | -1.34% | 391,219 | $33.11 | $33.01 $33.39 |
| Aug 21, 2026 | $33.64 | $33.68 | $33.38 | $33.56 | $-0.23 | -0.68% | 403,656 | $33.53 | $33.38 $33.68 |