iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
30.92
+0.01 (0.02%)
Dec 30, 2025, 3:58 PM EST - Market closed
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.97 | 30.97 | 30.91 | 30.92 | 30.92 | 0.02% | 33,171 |
| Dec 29, 2025 | 30.95 | 30.95 | 30.88 | 30.92 | 30.92 | -0.06% | 14,757 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.90 | 30.94 | 30.94 | 0.03% | 8,170 |
| Dec 24, 2025 | 30.88 | 30.93 | 30.87 | 30.93 | 30.93 | 0.26% | 8,242 |
| Dec 23, 2025 | 30.80 | 30.85 | 30.78 | 30.85 | 30.85 | -0.36% | 31,286 |
| Dec 22, 2025 | 30.99 | 30.99 | 30.91 | 30.96 | 30.79 | 0.22% | 18,806 |
| Dec 19, 2025 | 30.81 | 30.92 | 30.81 | 30.89 | 30.72 | 0.16% | 3,155 |
| Dec 18, 2025 | 30.89 | 30.89 | 30.78 | 30.84 | 30.67 | 0.38% | 30,217 |
| Dec 17, 2025 | 30.79 | 30.79 | 30.71 | 30.72 | 30.55 | -0.36% | 7,637 |
| Dec 16, 2025 | 30.81 | 30.83 | 30.76 | 30.83 | 30.66 | 0.01% | 17,652 |
| Dec 15, 2025 | 30.87 | 30.90 | 30.81 | 30.83 | 30.66 | -0.01% | 4,577 |
| Dec 12, 2025 | 30.93 | 30.94 | 30.77 | 30.83 | 30.66 | -0.47% | 12,416 |
| Dec 11, 2025 | 30.96 | 30.98 | 30.92 | 30.98 | 30.81 | 0.13% | 10,886 |
| Dec 10, 2025 | 30.79 | 31.03 | 30.78 | 30.94 | 30.77 | 0.46% | 20,058 |
| Dec 9, 2025 | 30.85 | 30.85 | 30.79 | 30.80 | 30.63 | -0.08% | 26,560 |
| Dec 8, 2025 | 30.89 | 30.89 | 30.78 | 30.82 | 30.65 | -0.20% | 27,024 |
| Dec 5, 2025 | 30.93 | 30.95 | 30.85 | 30.88 | 30.71 | -0.02% | 14,988 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.85 | 30.89 | 30.72 | -0.05% | 9,951 |
| Dec 3, 2025 | 30.86 | 30.93 | 30.84 | 30.90 | 30.73 | 0.25% | 20,879 |
| Dec 2, 2025 | 30.80 | 30.89 | 30.80 | 30.82 | 30.66 | -0.12% | 34,377 |
| Dec 1, 2025 | 30.87 | 31.00 | 30.85 | 30.86 | 30.63 | -0.36% | 42,077 |
| Nov 28, 2025 | 30.97 | 30.98 | 30.95 | 30.97 | 30.74 | 0.09% | 6,685 |
| Nov 26, 2025 | 30.85 | 30.97 | 30.85 | 30.95 | 30.72 | 0.41% | 27,437 |
| Nov 25, 2025 | 30.74 | 30.83 | 30.69 | 30.82 | 30.59 | 0.47% | 37,334 |
| Nov 24, 2025 | 30.58 | 30.68 | 30.57 | 30.68 | 30.45 | 0.47% | 14,052 |
| Nov 21, 2025 | 30.43 | 30.57 | 30.41 | 30.53 | 30.30 | 0.66% | 31,582 |
| Nov 20, 2025 | 30.60 | 30.70 | 30.29 | 30.33 | 30.11 | -0.58% | 31,949 |
| Nov 19, 2025 | 30.46 | 30.58 | 30.46 | 30.51 | 30.28 | 0.02% | 33,442 |
| Nov 18, 2025 | 30.58 | 30.58 | 30.43 | 30.50 | 30.28 | -0.23% | 22,337 |
| Nov 17, 2025 | 30.69 | 30.69 | 30.53 | 30.57 | 30.35 | -0.39% | 32,787 |
| Nov 14, 2025 | 30.69 | 30.77 | 30.69 | 30.69 | 30.47 | -0.10% | 5,500 |
| Nov 13, 2025 | 30.91 | 30.92 | 30.73 | 30.73 | 30.50 | -0.76% | 30,705 |
| Nov 12, 2025 | 30.95 | 30.98 | 30.95 | 30.96 | 30.73 | -0.03% | 13,620 |
| Nov 11, 2025 | 30.95 | 31.01 | 30.87 | 30.97 | 30.74 | 0.49% | 34,909 |
| Nov 10, 2025 | 30.76 | 30.86 | 30.76 | 30.82 | 30.59 | 0.20% | 17,234 |
| Nov 7, 2025 | 30.63 | 30.76 | 30.55 | 30.76 | 30.53 | 0.29% | 45,954 |
| Nov 6, 2025 | 30.78 | 30.78 | 30.63 | 30.67 | 30.44 | -0.15% | 25,044 |
| Nov 5, 2025 | 30.73 | 30.75 | 30.70 | 30.72 | 30.49 | 0.04% | 2,608 |
| Nov 4, 2025 | 30.73 | 30.80 | 30.70 | 30.71 | 30.48 | -0.66% | 9,076 |
| Nov 3, 2025 | 30.99 | 30.99 | 30.84 | 30.91 | 30.62 | -0.06% | 11,289 |
| Oct 31, 2025 | 30.97 | 30.97 | 30.85 | 30.93 | 30.64 | 0.13% | 13,211 |
| Oct 30, 2025 | 30.94 | 30.96 | 30.89 | 30.89 | 30.60 | -0.38% | 6,763 |
| Oct 29, 2025 | 31.14 | 31.14 | 30.98 | 31.01 | 30.71 | -0.42% | 7,697 |
| Oct 28, 2025 | 31.12 | 31.15 | 31.08 | 31.14 | 30.84 | 0.12% | 15,982 |
| Oct 27, 2025 | 31.10 | 31.10 | 31.03 | 31.10 | 30.81 | 0.35% | 15,451 |
| Oct 24, 2025 | 31.02 | 31.02 | 30.97 | 30.99 | 30.70 | 0.29% | 7,792 |
| Oct 23, 2025 | 30.87 | 30.91 | 30.87 | 30.90 | 30.61 | 0.10% | 3,380 |
| Oct 22, 2025 | 30.90 | 30.92 | 30.80 | 30.87 | 30.58 | -0.11% | 8,217 |
| Oct 21, 2025 | 30.92 | 30.94 | 30.90 | 30.90 | 30.61 | -0.05% | 27,021 |
| Oct 20, 2025 | 30.88 | 30.93 | 30.88 | 30.92 | 30.63 | 0.45% | 10,860 |