iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
28.42
+0.08 (0.26%)
At close: Jan 17, 2025, 3:47 PM
28.44
+0.02 (0.07%)
After-hours: Jan 17, 2025, 3:47 PM EST
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 28.44 | 28.45 | 28.42 | 28.42 | 28.42 | 0.26% | 5,515 |
| Jan 16, 2025 | 28.30 | 28.36 | 28.24 | 28.35 | 28.35 | 0.21% | 5,147 |
| Jan 15, 2025 | 28.29 | 28.30 | 28.23 | 28.29 | 28.29 | 1.18% | 5,305 |
| Jan 14, 2025 | 27.94 | 27.99 | 27.90 | 27.96 | 27.96 | 0.15% | 7,529 |
| Jan 13, 2025 | 27.84 | 27.91 | 27.83 | 27.91 | 27.91 | -0.08% | 9,335 |
| Jan 10, 2025 | 27.99 | 27.99 | 27.90 | 27.94 | 27.94 | -0.91% | 3,272 |
| Jan 8, 2025 | 28.10 | 28.19 | 28.10 | 28.19 | 28.19 | 0.07% | 394 |
| Jan 7, 2025 | 28.37 | 28.37 | 28.17 | 28.17 | 28.17 | -0.47% | 3,618 |
| Jan 6, 2025 | 28.37 | 28.41 | 28.31 | 28.31 | 28.31 | 0.06% | 1,323 |
| Jan 3, 2025 | 28.27 | 28.30 | 28.22 | 28.29 | 28.29 | 0.39% | 4,633 |
| Jan 2, 2025 | 28.26 | 28.30 | 28.18 | 28.18 | 28.18 | -0.09% | 6,116 |
| Dec 31, 2024 | 28.31 | 28.31 | 28.19 | 28.20 | 28.20 | -0.23% | 18,866 |
| Dec 30, 2024 | 28.21 | 28.28 | 28.19 | 28.27 | 28.27 | - | 3,172 |
| Dec 27, 2024 | 28.32 | 28.33 | 28.25 | 28.27 | 28.27 | -0.46% | 4,466 |
| Dec 26, 2024 | 28.34 | 28.41 | 28.34 | 28.40 | 28.40 | 0.11% | 1,217 |
| Dec 24, 2024 | 28.33 | 28.37 | 28.33 | 28.37 | 28.37 | 0.39% | 823 |
| Dec 23, 2024 | 28.21 | 28.28 | 28.21 | 28.26 | 28.26 | 0.11% | 2,369 |
| Dec 20, 2024 | 28.32 | 28.36 | 28.23 | 28.23 | 28.23 | -0.19% | 6,693 |
| Dec 19, 2024 | 28.36 | 28.36 | 28.28 | 28.29 | 28.12 | -0.28% | 2,749 |
| Dec 18, 2024 | 28.80 | 28.84 | 28.35 | 28.37 | 28.20 | -1.61% | 13,462 |
| Dec 17, 2024 | 28.84 | 28.84 | 28.80 | 28.83 | 28.66 | -0.17% | 3,788 |
| Dec 16, 2024 | 28.85 | 28.88 | 28.85 | 28.88 | 28.71 | 0.15% | 7,564 |
| Dec 13, 2024 | 28.88 | 28.88 | 28.81 | 28.84 | 28.67 | -0.28% | 3,921 |
| Dec 12, 2024 | 29.00 | 29.00 | 28.91 | 28.92 | 28.75 | -0.43% | 7,359 |
| Dec 11, 2024 | 29.07 | 29.08 | 29.05 | 29.05 | 28.87 | 0.11% | 1,223 |
| Dec 10, 2024 | 29.04 | 29.04 | 29.02 | 29.02 | 28.84 | -0.29% | 388 |
| Dec 9, 2024 | 29.19 | 29.19 | 29.10 | 29.10 | 28.93 | -0.27% | 32,899 |
| Dec 6, 2024 | 29.22 | 29.22 | 29.17 | 29.18 | 29.01 | 0.12% | 796 |
| Dec 5, 2024 | 29.12 | 29.15 | 29.11 | 29.14 | 28.97 | 0.01% | 3,299 |
| Dec 4, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 28.97 | 0.43% | 16,602 |
| Dec 3, 2024 | 29.03 | 29.04 | 29.01 | 29.02 | 28.84 | -0.26% | 4,699 |
| Dec 2, 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 28.87 | 0.08% | 5,898 |
| Nov 29, 2024 | 29.05 | 29.07 | 29.05 | 29.07 | 28.84 | 0.54% | 4,808 |
| Nov 27, 2024 | 28.87 | 28.95 | 28.87 | 28.91 | 28.69 | 0.10% | 6,411 |
| Nov 26, 2024 | 28.83 | 28.89 | 28.83 | 28.88 | 28.66 | -0.06% | 5,015 |
| Nov 25, 2024 | 28.89 | 28.91 | 28.85 | 28.90 | 28.67 | 0.65% | 6,053 |
| Nov 22, 2024 | 28.65 | 28.71 | 28.65 | 28.71 | 28.49 | 0.28% | 4,430 |
| Nov 21, 2024 | 28.63 | 28.67 | 28.63 | 28.63 | 28.41 | 0.12% | 7,935 |
| Nov 20, 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 28.37 | -0.03% | 5,350 |
| Nov 19, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.38 | 0.24% | 370 |
| Nov 18, 2024 | 28.46 | 28.55 | 28.46 | 28.54 | 28.32 | 0.24% | 3,414 |
| Nov 15, 2024 | 28.47 | 28.49 | 28.43 | 28.47 | 28.25 | -0.34% | 12,986 |
| Nov 14, 2024 | 28.67 | 28.67 | 28.57 | 28.57 | 28.35 | -0.26% | 1,562 |
| Nov 13, 2024 | 28.65 | 28.71 | 28.64 | 28.64 | 28.42 | -0.07% | 11,380 |
| Nov 12, 2024 | 28.77 | 28.77 | 28.66 | 28.66 | 28.44 | -0.62% | 2,792 |
| Nov 11, 2024 | 28.86 | 28.86 | 28.84 | 28.84 | 28.62 | -0.06% | 218 |
| Nov 8, 2024 | 28.90 | 28.90 | 28.86 | 28.86 | 28.63 | -0.05% | 2,295 |
| Nov 7, 2024 | 28.79 | 28.87 | 28.79 | 28.87 | 28.65 | 0.91% | 2,410 |
| Nov 6, 2024 | 28.51 | 28.74 | 28.51 | 28.61 | 28.39 | 0.04% | 2,094 |
| Nov 5, 2024 | 28.47 | 28.60 | 28.47 | 28.60 | 28.38 | 0.63% | 2,017 |
| Nov 4, 2024 | 28.51 | 28.51 | 28.42 | 28.42 | 28.20 | 0.04% | 2,121 |
| Nov 1, 2024 | 28.52 | 28.52 | 28.41 | 28.41 | 28.13 | -0.21% | 4,285 |
| Oct 31, 2024 | 28.52 | 28.53 | 28.46 | 28.47 | 28.19 | -0.56% | 12,040 |
| Oct 30, 2024 | 28.71 | 28.75 | 28.63 | 28.63 | 28.35 | -0.17% | 8,286 |
| Oct 29, 2024 | 28.63 | 28.68 | 28.54 | 28.68 | 28.40 | 0.05% | 14,301 |
| Oct 28, 2024 | 28.68 | 28.68 | 28.65 | 28.67 | 28.39 | 0.12% | 1,208 |
| Oct 25, 2024 | 28.76 | 28.76 | 28.63 | 28.63 | 28.35 | -0.24% | 4,097 |
| Oct 24, 2024 | 28.73 | 28.73 | 28.66 | 28.70 | 28.42 | 0.24% | 1,898 |
| Oct 23, 2024 | 28.67 | 28.68 | 28.60 | 28.63 | 28.35 | -0.50% | 7,363 |
| Oct 22, 2024 | 28.73 | 28.78 | 28.72 | 28.78 | 28.50 | -0.09% | 1,136 |
| Oct 21, 2024 | 28.91 | 28.91 | 28.79 | 28.80 | 28.52 | -0.48% | 2,456 |
| Oct 18, 2024 | 28.97 | 28.99 | 28.93 | 28.94 | 28.66 | 0.16% | 20,161 |
| Oct 17, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.62 | -0.29% | 5,622 |
| Oct 16, 2024 | 28.98 | 28.99 | 28.98 | 28.98 | 28.70 | 0.28% | 3,751 |
| Oct 15, 2024 | 28.96 | 28.96 | 28.89 | 28.90 | 28.62 | -0.16% | 4,353 |
| Oct 14, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.66 | 0.13% | 122 |
| Oct 11, 2024 | 28.89 | 28.91 | 28.87 | 28.91 | 28.62 | 0.34% | 1,866 |
| Oct 10, 2024 | 28.81 | 28.81 | 28.79 | 28.81 | 28.53 | -0.07% | 363 |
| Oct 9, 2024 | 28.83 | 28.83 | 28.81 | 28.83 | 28.55 | 0.05% | 2,687 |
| Oct 8, 2024 | 28.78 | 28.82 | 28.78 | 28.82 | 28.54 | 0.16% | 5,675 |
| Oct 7, 2024 | 28.84 | 28.84 | 28.77 | 28.77 | 28.49 | -0.42% | 5,005 |
| Oct 4, 2024 | 28.87 | 28.89 | 28.83 | 28.89 | 28.61 | -0.03% | 2,783 |
| Oct 3, 2024 | 28.94 | 28.96 | 28.90 | 28.90 | 28.62 | -0.48% | 29,169 |
| Oct 2, 2024 | 29.04 | 29.05 | 29.01 | 29.04 | 28.76 | -0.39% | 1,653 |
| Oct 1, 2024 | 29.16 | 29.16 | 29.13 | 29.16 | 28.80 | -0.05% | 739 |
| Sep 30, 2024 | 29.17 | 29.18 | 29.06 | 29.17 | 28.81 | -0.06% | 8,434 |
| Sep 27, 2024 | 29.24 | 29.24 | 29.18 | 29.19 | 28.83 | 0.06% | 4,987 |
| Sep 26, 2024 | 29.21 | 29.21 | 29.14 | 29.17 | 28.81 | 0.40% | 4,371 |
| Sep 25, 2024 | 29.15 | 29.15 | 29.06 | 29.06 | 28.70 | -0.33% | 979 |
| Sep 24, 2024 | 29.09 | 29.15 | 29.07 | 29.15 | 28.79 | 0.21% | 5,198 |
| Sep 23, 2024 | 29.06 | 29.16 | 29.05 | 29.09 | 28.73 | 0.16% | 35,827 |
| Sep 20, 2024 | 29.03 | 29.07 | 29.02 | 29.04 | 28.69 | -0.19% | 6,632 |
| Sep 19, 2024 | 29.08 | 29.10 | 29.04 | 29.10 | 28.74 | 0.66% | 4,709 |
| Sep 18, 2024 | 28.99 | 28.99 | 28.91 | 28.91 | 28.55 | -0.28% | 1,549 |
| Sep 17, 2024 | 29.03 | 29.03 | 28.99 | 28.99 | 28.63 | -0.11% | 9,119 |
| Sep 16, 2024 | 28.94 | 29.02 | 28.94 | 29.02 | 28.67 | 0.32% | 5,725 |
| Sep 13, 2024 | 28.94 | 28.94 | 28.92 | 28.93 | 28.58 | 0.31% | 1,120 |
| Sep 12, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 28.49 | 0.21% | 2,916 |
| Sep 11, 2024 | 28.71 | 28.78 | 28.71 | 28.78 | 28.43 | 0.41% | 1,030 |
| Sep 10, 2024 | 28.67 | 28.67 | 28.66 | 28.66 | 28.31 | 0.36% | 673 |
| Sep 9, 2024 | 28.50 | 28.61 | 28.50 | 28.56 | 28.21 | 0.39% | 2,061 |
| Sep 6, 2024 | 28.61 | 28.61 | 28.42 | 28.45 | 28.10 | -0.59% | 4,674 |
| Sep 5, 2024 | 28.64 | 28.64 | 28.62 | 28.62 | 28.27 | 0.08% | 236 |
| Sep 4, 2024 | 28.58 | 28.60 | 28.57 | 28.60 | 28.25 | -0.01% | 1,487 |
| Sep 3, 2024 | 28.76 | 28.76 | 28.53 | 28.60 | 28.20 | -0.38% | 7,328 |
| Aug 30, 2024 | 28.71 | 28.73 | 28.61 | 28.71 | 28.31 | 0.17% | 2,914 |
| Aug 29, 2024 | 28.73 | 28.75 | 28.66 | 28.66 | 28.26 | -0.13% | 23,994 |
| Aug 28, 2024 | 28.77 | 28.77 | 28.67 | 28.70 | 28.30 | -0.29% | 12,933 |
| Aug 27, 2024 | 28.75 | 28.78 | 28.74 | 28.78 | 28.38 | 0.09% | 2,056 |
| Aug 26, 2024 | 28.78 | 28.78 | 28.74 | 28.76 | 28.36 | -0.09% | 2,441 |