iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
30.52
-0.09 (-0.29%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.50 | 30.59 | 30.50 | 30.52 | 30.52 | -0.29% | 10,787 |
| Sep 11, 2025 | 30.54 | 30.61 | 30.48 | 30.61 | 30.61 | 0.53% | 33,126 |
| Sep 10, 2025 | 30.47 | 30.48 | 30.44 | 30.45 | 30.45 | 0.33% | 39,003 |
| Sep 9, 2025 | 30.31 | 30.43 | 30.31 | 30.35 | 30.35 | -0.20% | 54,144 |
| Sep 8, 2025 | 30.41 | 30.41 | 30.34 | 30.41 | 30.41 | 0.43% | 6,079 |
| Sep 5, 2025 | 30.35 | 30.35 | 30.23 | 30.28 | 30.28 | 0.33% | 5,831 |
| Sep 4, 2025 | 30.05 | 30.18 | 30.05 | 30.18 | 30.18 | 0.47% | 5,712 |
| Sep 3, 2025 | 30.00 | 30.05 | 29.99 | 30.04 | 30.04 | 0.08% | 9,075 |
| Sep 2, 2025 | 29.98 | 30.01 | 29.92 | 30.01 | 29.95 | -0.37% | 5,729 |
| Aug 29, 2025 | 30.14 | 30.14 | 30.11 | 30.13 | 30.06 | -0.31% | 5,203 |
| Aug 28, 2025 | 30.19 | 30.23 | 30.16 | 30.22 | 30.16 | 0.20% | 3,834 |
| Aug 27, 2025 | 30.12 | 30.16 | 30.07 | 30.16 | 30.10 | 0.20% | 2,852 |
| Aug 26, 2025 | 30.05 | 30.12 | 30.05 | 30.10 | 30.04 | 0.20% | 9,878 |
| Aug 25, 2025 | 30.07 | 30.14 | 30.04 | 30.04 | 29.98 | -0.45% | 17,746 |
| Aug 22, 2025 | 29.99 | 30.20 | 29.99 | 30.18 | 30.11 | 0.89% | 5,211 |
| Aug 21, 2025 | 29.92 | 29.93 | 29.90 | 29.91 | 29.85 | -0.23% | 9,732 |
| Aug 20, 2025 | 29.90 | 30.00 | 29.90 | 29.98 | 29.92 | 0.04% | 8,074 |
| Aug 19, 2025 | 29.98 | 30.05 | 29.96 | 29.97 | 29.91 | -0.06% | 5,141 |
| Aug 18, 2025 | 30.04 | 30.04 | 29.97 | 29.99 | 29.92 | -0.05% | 10,053 |
| Aug 15, 2025 | 30.01 | 30.03 | 30.00 | 30.00 | 29.94 | -0.13% | 28,584 |
| Aug 14, 2025 | 29.98 | 30.04 | 29.98 | 30.04 | 29.98 | -0.17% | 9,966 |
| Aug 13, 2025 | 30.10 | 30.10 | 30.07 | 30.09 | 30.03 | 0.41% | 8,568 |
| Aug 12, 2025 | 29.86 | 30.03 | 29.86 | 29.97 | 29.91 | 0.38% | 13,710 |
| Aug 11, 2025 | 29.93 | 29.93 | 29.85 | 29.86 | 29.79 | -0.05% | 3,018 |
| Aug 8, 2025 | 29.87 | 29.92 | 29.82 | 29.87 | 29.81 | 0.03% | 17,218 |
| Aug 7, 2025 | 29.95 | 29.95 | 29.79 | 29.86 | 29.80 | 0.12% | 13,017 |
| Aug 6, 2025 | 29.76 | 29.84 | 29.76 | 29.83 | 29.76 | 0.29% | 14,505 |
| Aug 5, 2025 | 29.76 | 29.76 | 29.74 | 29.74 | 29.68 | -0.11% | 5,430 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.70 | 29.77 | 29.71 | 0.37% | 11,303 |
| Aug 1, 2025 | 29.66 | 29.67 | 29.57 | 29.66 | 29.54 | 0.05% | 13,414 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.65 | 29.65 | 29.53 | -0.19% | 20,329 |
| Jul 30, 2025 | 29.72 | 29.79 | 29.67 | 29.70 | 29.58 | -0.36% | 15,560 |
| Jul 29, 2025 | 29.82 | 29.82 | 29.75 | 29.81 | 29.69 | 0.30% | 20,644 |
| Jul 28, 2025 | 29.72 | 29.77 | 29.72 | 29.72 | 29.60 | -0.32% | 10,878 |
| Jul 25, 2025 | 29.78 | 29.83 | 29.75 | 29.81 | 29.69 | 0.13% | 5,853 |
| Jul 24, 2025 | 29.78 | 29.82 | 29.77 | 29.78 | 29.66 | -0.12% | 14,068 |
| Jul 23, 2025 | 29.90 | 29.90 | 29.74 | 29.81 | 29.69 | 0.32% | 67,354 |
| Jul 22, 2025 | 29.66 | 29.73 | 29.66 | 29.72 | 29.60 | 0.23% | 382 |
| Jul 21, 2025 | 29.72 | 29.73 | 29.65 | 29.65 | 29.53 | 0.29% | 30,760 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.55 | 29.56 | 29.44 | -0.03% | 13,608 |
| Jul 17, 2025 | 29.52 | 29.57 | 29.51 | 29.57 | 29.45 | 0.31% | 12,139 |
| Jul 16, 2025 | 29.45 | 29.55 | 29.38 | 29.48 | 29.36 | 0.20% | 11,299 |
| Jul 15, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.30 | -0.36% | 14,754 |
| Jul 14, 2025 | 29.53 | 29.53 | 29.47 | 29.53 | 29.41 | -0.02% | 19,115 |
| Jul 11, 2025 | 29.48 | 29.53 | 29.48 | 29.53 | 29.41 | -0.30% | 13,161 |
| Jul 10, 2025 | 29.60 | 29.67 | 29.57 | 29.62 | 29.50 | 0.10% | 12,470 |
| Jul 9, 2025 | 29.55 | 29.60 | 29.48 | 29.59 | 29.47 | 0.44% | 27,789 |
| Jul 8, 2025 | 29.44 | 29.47 | 29.42 | 29.46 | 29.34 | 0.10% | 7,925 |
| Jul 7, 2025 | 29.58 | 29.59 | 29.42 | 29.43 | 29.31 | -0.66% | 16,756 |
| Jul 3, 2025 | 29.58 | 29.64 | 29.57 | 29.63 | 29.51 | 0.17% | 13,246 |