iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
30.18
+0.27 (0.89%)
Aug 22, 2025, 3:45 PM EDT - Market closed
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.99 | 30.20 | 29.99 | 30.18 | 30.18 | 0.89% | 5,211 |
| Aug 21, 2025 | 29.92 | 29.93 | 29.90 | 29.91 | 29.91 | -0.23% | 9,732 |
| Aug 20, 2025 | 29.90 | 30.00 | 29.90 | 29.98 | 29.98 | 0.04% | 8,074 |
| Aug 19, 2025 | 29.98 | 30.05 | 29.96 | 29.97 | 29.97 | -0.06% | 5,141 |
| Aug 18, 2025 | 30.04 | 30.04 | 29.97 | 29.99 | 29.99 | -0.05% | 10,053 |
| Aug 15, 2025 | 30.01 | 30.03 | 30.00 | 30.00 | 30.00 | -0.13% | 28,584 |
| Aug 14, 2025 | 29.98 | 30.04 | 29.98 | 30.04 | 30.04 | -0.17% | 9,966 |
| Aug 13, 2025 | 30.10 | 30.10 | 30.07 | 30.09 | 30.09 | 0.41% | 8,568 |
| Aug 12, 2025 | 29.86 | 30.03 | 29.86 | 29.97 | 29.97 | 0.38% | 13,710 |
| Aug 11, 2025 | 29.93 | 29.93 | 29.85 | 29.86 | 29.86 | -0.05% | 3,018 |
| Aug 8, 2025 | 29.87 | 29.92 | 29.82 | 29.87 | 29.87 | 0.03% | 17,218 |
| Aug 7, 2025 | 29.95 | 29.95 | 29.79 | 29.86 | 29.86 | 0.12% | 13,017 |
| Aug 6, 2025 | 29.76 | 29.84 | 29.76 | 29.83 | 29.83 | 0.29% | 14,505 |
| Aug 5, 2025 | 29.76 | 29.76 | 29.74 | 29.74 | 29.74 | -0.11% | 5,430 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.70 | 29.77 | 29.77 | 0.37% | 11,303 |
| Aug 1, 2025 | 29.66 | 29.67 | 29.57 | 29.66 | 29.60 | 0.05% | 13,414 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.65 | 29.65 | 29.59 | -0.19% | 20,329 |
| Jul 30, 2025 | 29.72 | 29.79 | 29.67 | 29.70 | 29.64 | -0.36% | 15,560 |
| Jul 29, 2025 | 29.82 | 29.82 | 29.75 | 29.81 | 29.75 | 0.30% | 20,644 |
| Jul 28, 2025 | 29.72 | 29.77 | 29.72 | 29.72 | 29.66 | -0.32% | 10,878 |
| Jul 25, 2025 | 29.78 | 29.83 | 29.75 | 29.81 | 29.76 | 0.13% | 5,853 |
| Jul 24, 2025 | 29.78 | 29.82 | 29.77 | 29.78 | 29.72 | -0.12% | 14,068 |
| Jul 23, 2025 | 29.90 | 29.90 | 29.74 | 29.81 | 29.75 | 0.32% | 67,354 |
| Jul 22, 2025 | 29.66 | 29.73 | 29.66 | 29.72 | 29.66 | 0.23% | 382 |
| Jul 21, 2025 | 29.72 | 29.73 | 29.65 | 29.65 | 29.59 | 0.29% | 30,760 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.55 | 29.56 | 29.50 | -0.03% | 13,608 |
| Jul 17, 2025 | 29.52 | 29.57 | 29.51 | 29.57 | 29.51 | 0.31% | 12,139 |
| Jul 16, 2025 | 29.45 | 29.55 | 29.38 | 29.48 | 29.42 | 0.20% | 11,299 |
| Jul 15, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.36 | -0.36% | 14,754 |
| Jul 14, 2025 | 29.53 | 29.53 | 29.47 | 29.53 | 29.47 | -0.02% | 19,115 |
| Jul 11, 2025 | 29.48 | 29.53 | 29.48 | 29.53 | 29.47 | -0.30% | 13,161 |
| Jul 10, 2025 | 29.60 | 29.67 | 29.57 | 29.62 | 29.56 | 0.10% | 12,470 |
| Jul 9, 2025 | 29.55 | 29.60 | 29.48 | 29.59 | 29.53 | 0.44% | 27,789 |
| Jul 8, 2025 | 29.44 | 29.47 | 29.42 | 29.46 | 29.40 | 0.10% | 7,925 |
| Jul 7, 2025 | 29.58 | 29.59 | 29.42 | 29.43 | 29.37 | -0.66% | 16,756 |
| Jul 3, 2025 | 29.58 | 29.64 | 29.57 | 29.63 | 29.57 | 0.17% | 13,246 |
| Jul 2, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.52 | -0.42% | 1,501 |
| Jul 1, 2025 | 29.68 | 29.77 | 29.65 | 29.70 | 29.50 | -0.05% | 24,327 |
| Jun 30, 2025 | 29.65 | 29.72 | 29.62 | 29.72 | 29.52 | 0.44% | 27,461 |
| Jun 27, 2025 | 29.58 | 29.68 | 29.55 | 29.59 | 29.39 | -0.08% | 26,124 |
| Jun 26, 2025 | 29.53 | 29.61 | 29.50 | 29.61 | 29.41 | 0.66% | 13,335 |
| Jun 25, 2025 | 29.41 | 29.44 | 29.39 | 29.42 | 29.22 | -0.09% | 22,784 |
| Jun 24, 2025 | 29.33 | 29.45 | 29.33 | 29.44 | 29.24 | 0.70% | 17,680 |
| Jun 23, 2025 | 29.15 | 29.24 | 29.15 | 29.24 | 29.04 | 0.49% | 11,218 |
| Jun 20, 2025 | 29.11 | 29.12 | 29.10 | 29.10 | 28.90 | -0.05% | 1,954 |
| Jun 18, 2025 | 29.09 | 29.19 | 29.09 | 29.11 | 28.92 | -0.10% | 5,258 |
| Jun 17, 2025 | 29.20 | 29.20 | 29.13 | 29.14 | 28.95 | -0.17% | 21,133 |
| Jun 16, 2025 | 29.26 | 29.28 | 29.19 | 29.19 | 29.00 | 0.34% | 5,311 |
| Jun 13, 2025 | 29.13 | 29.15 | 29.07 | 29.09 | 28.90 | -0.72% | 4,711 |
| Jun 12, 2025 | 29.24 | 29.30 | 29.24 | 29.30 | 29.11 | 0.31% | 1,187 |