Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iShares Defense Industrials Active ETF (NQ:IDEF)

33.97 +1.25 (+3.82%)

Streaming Delayed Price Updated: 12:03 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	31.92	32.77	31.71	32.72	654,280	+1.30(+4.15%)
Mar 30, 2026	32.50	32.54	31.20	31.42	708,609	-0.74(-2.31%)
Mar 27, 2026	32.84	32.84	32.12	32.16	639,971	-0.96(-2.90%)
Mar 26, 2026	33.77	33.85	33.03	33.12	590,235	-1.06(-3.10%)
Mar 25, 2026	34.20	34.44	33.98	34.18	996,686	+0.60(+1.79%)
Mar 24, 2026	33.55	33.91	33.32	33.58	984,831	-0.54(-1.58%)
Mar 23, 2026	34.21	34.58	33.99	34.12	1,121,877	+0.33(+0.98%)
Mar 20, 2026	34.86	34.99	33.51	33.79	966,709	-1.06(-3.06%)
Mar 19, 2026	35.18	35.18	34.15	34.85	1,209,228	-0.23(-0.65%)
Mar 18, 2026	35.50	35.61	35.06	35.08	1,666,087	-0.49(-1.37%)
Mar 17, 2026	35.47	35.60	35.24	35.57	959,906	+0.26(+0.74%)
Mar 16, 2026	34.98	35.60	34.94	35.31	9,094,635	+0.68(+1.96%)
Mar 13, 2026	35.34	35.56	34.50	34.63	6,109,644	-0.42(-1.19%)
Mar 12, 2026	35.46	35.55	34.94	35.05	82,433,368	-0.40(-1.11%)
Mar 11, 2026	35.32	35.59	35.15	35.45	25,461	-0.27(-0.77%)
Mar 10, 2026	35.73	36.10	35.47	35.72	76,806	-0.41(-1.13%)
Mar 09, 2026	35.69	36.25	35.09	36.13	65,424	+0.44(+1.24%)
Mar 06, 2026	35.23	36.02	35.03	35.69	169,924	+0.32(+0.90%)
Mar 05, 2026	36.38	36.38	34.80	35.37	66,327	-1.09(-3.00%)
Mar 04, 2026	36.14	36.55	35.70	36.46	36,996	+0.27(+0.76%)
Mar 03, 2026	36.30	36.55	35.18	36.19	555,735	-0.61(-1.66%)
Mar 02, 2026	36.75	36.88	36.36	36.80	96,255	+0.93(+2.59%)
Feb 27, 2026	35.64	35.89	35.34	35.87	19,915	+0.09(+0.24%)
Feb 26, 2026	35.53	35.83	35.15	35.78	29,223	+0.19(+0.53%)
Feb 25, 2026	35.68	35.82	35.23	35.59	22,470	-0.09(-0.25%)
Feb 24, 2026	35.43	35.70	35.15	35.68	37,382	+0.15(+0.43%)
Feb 23, 2026	35.84	35.84	35.39	35.53	19,976	-0.44(-1.21%)
Feb 20, 2026	35.99	36.18	35.77	35.97	30,428	+0.21(+0.58%)
Feb 19, 2026	35.37	35.82	35.24	35.76	11,402	+0.32(+0.90%)
Feb 18, 2026	35.31	35.67	35.23	35.44	23,496	+0.59(+1.70%)
Feb 17, 2026	34.67	35.02	34.34	34.85	19,316	+0.11(+0.31%)
Feb 13, 2026	34.25	34.84	34.25	34.74	14,133	+0.55(+1.62%)
Feb 12, 2026	34.63	34.80	34.10	34.19	783,765	-0.36(-1.05%)
Feb 11, 2026	34.82	34.96	34.27	34.55	31,769	-0.29(-0.83%)
Feb 10, 2026	35.30	35.30	34.81	34.84	19,520	-0.40(-1.13%)
Feb 09, 2026	34.84	35.29	34.80	35.24	47,066	+0.70(+2.03%)
Feb 06, 2026	34.00	34.57	33.98	34.54	20,542	+1.20(+3.61%)
Feb 05, 2026	33.37	33.81	33.30	33.33	13,787	-0.74(-2.17%)
Feb 04, 2026	35.34	35.34	33.69	34.07	47,723	-1.03(-2.92%)
Feb 03, 2026	34.47	35.10	34.47	35.10	13,797	+0.82(+2.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares Defense Industrials Active ETF (NQ:IDEF)

Historical Prices