iShares LifePath Target Date 2040 ETF (ITDD)
NYSEARCA: ITDD · Real-Time Price · USD
31.16
-0.09 (-0.29%)
At close: Nov 20, 2024, 3:21 PM
31.22
+0.06 (0.21%)
After-hours: Nov 20, 2024, 8:00 PM EST
ITDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.15 | 31.22 | 31.08 | 31.22 | 31.22 | -0.09% | 3,950 |
| Nov 19, 2024 | 31.08 | 31.29 | 31.04 | 31.25 | 31.25 | 0.23% | 2,045 |
| Nov 18, 2024 | 31.07 | 31.18 | 31.00 | 31.18 | 31.18 | 0.47% | 5,488 |
| Nov 15, 2024 | 31.03 | 31.03 | 30.99 | 31.03 | 31.03 | -0.72% | 4,324 |
| Nov 14, 2024 | 31.40 | 31.41 | 31.25 | 31.26 | 31.26 | -0.31% | 6,402 |
| Nov 13, 2024 | 31.41 | 31.43 | 31.36 | 31.36 | 31.36 | -0.19% | 3,728 |
| Nov 12, 2024 | 31.50 | 31.50 | 31.36 | 31.42 | 31.42 | -0.81% | 3,735 |
| Nov 11, 2024 | 31.70 | 31.72 | 31.66 | 31.67 | 31.67 | -0.03% | 7,233 |
| Nov 8, 2024 | 31.65 | 31.71 | 31.60 | 31.68 | 31.68 | -0.09% | 15,338 |
| Nov 7, 2024 | 31.56 | 31.71 | 31.56 | 31.71 | 31.71 | 1.12% | 12,016 |
| Nov 6, 2024 | 31.39 | 31.39 | 31.14 | 31.36 | 31.36 | 0.71% | 14,741 |
| Nov 5, 2024 | 30.91 | 31.14 | 30.91 | 31.14 | 31.14 | 1.04% | 2,980 |
| Nov 4, 2024 | 30.91 | 30.91 | 30.80 | 30.82 | 30.82 | 0.13% | 4,421 |
| Nov 1, 2024 | 30.93 | 31.00 | 30.78 | 30.78 | 30.78 | 0.03% | 2,616 |
| Oct 31, 2024 | 30.98 | 30.98 | 30.77 | 30.77 | 30.77 | -1.12% | 5,583 |
| Oct 30, 2024 | 31.16 | 31.21 | 31.11 | 31.12 | 31.12 | -0.29% | 15,835 |
| Oct 29, 2024 | 31.17 | 31.23 | 31.14 | 31.21 | 31.21 | - | 4,727 |
| Oct 28, 2024 | 31.23 | 31.23 | 31.21 | 31.21 | 31.21 | 0.37% | 3,845 |
| Oct 25, 2024 | 31.28 | 31.28 | 31.09 | 31.10 | 31.10 | -0.24% | 1,676 |
| Oct 24, 2024 | 31.34 | 31.34 | 31.13 | 31.17 | 31.17 | 0.26% | 5,237 |
| Oct 23, 2024 | 31.22 | 31.22 | 31.02 | 31.09 | 31.09 | -0.72% | 6,164 |
| Oct 22, 2024 | 31.27 | 31.31 | 31.25 | 31.31 | 31.31 | -0.15% | 10,377 |
| Oct 21, 2024 | 31.49 | 31.49 | 31.31 | 31.36 | 31.36 | -0.61% | 5,606 |
| Oct 18, 2024 | 31.54 | 31.56 | 31.54 | 31.55 | 31.55 | 0.40% | 2,659 |
| Oct 17, 2024 | 31.51 | 31.51 | 31.43 | 31.43 | 31.43 | -0.26% | 8,708 |
| Oct 16, 2024 | 31.43 | 31.53 | 31.43 | 31.51 | 31.51 | 0.54% | 7,046 |
| Oct 15, 2024 | 31.50 | 31.53 | 31.34 | 31.34 | 31.34 | -0.61% | 1,807 |
| Oct 14, 2024 | 31.43 | 31.54 | 31.38 | 31.53 | 31.53 | 0.43% | 6,379 |
| Oct 11, 2024 | 31.29 | 31.40 | 31.29 | 31.40 | 31.40 | 0.53% | 3,485 |
| Oct 10, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.16% | 475 |
| Oct 9, 2024 | 31.18 | 31.28 | 31.18 | 31.28 | 31.28 | 0.25% | 13,402 |
| Oct 8, 2024 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 0.21% | 6,219 |
| Oct 7, 2024 | 31.28 | 31.28 | 31.10 | 31.14 | 31.14 | -0.58% | 10,093 |
| Oct 4, 2024 | 31.15 | 31.32 | 31.15 | 31.32 | 31.32 | 0.49% | 1,872 |
| Oct 3, 2024 | 31.17 | 31.21 | 31.14 | 31.17 | 31.17 | -0.53% | 4,133 |
| Oct 2, 2024 | 31.30 | 31.35 | 31.27 | 31.33 | 31.33 | -0.02% | 1,950 |
| Oct 1, 2024 | 31.53 | 31.53 | 31.26 | 31.34 | 31.34 | -0.41% | 1,982 |
| Sep 30, 2024 | 31.47 | 31.47 | 31.28 | 31.47 | 31.47 | -0.03% | 6,038 |
| Sep 27, 2024 | 31.51 | 31.53 | 31.46 | 31.48 | 31.48 | -0.06% | 13,019 |
| Sep 26, 2024 | 31.48 | 31.52 | 31.48 | 31.50 | 31.50 | 0.70% | 928 |
| Sep 25, 2024 | 31.43 | 31.43 | 31.25 | 31.28 | 31.28 | -0.38% | 4,053 |
| Sep 24, 2024 | 31.25 | 31.40 | 31.25 | 31.40 | 31.40 | 0.48% | 2,524 |
| Sep 23, 2024 | 31.23 | 31.26 | 31.17 | 31.25 | 31.25 | 0.35% | 6,230 |
| Sep 20, 2024 | 31.20 | 31.20 | 31.14 | 31.14 | 31.14 | -0.38% | 771 |
| Sep 19, 2024 | 31.18 | 31.27 | 31.18 | 31.26 | 31.26 | 1.33% | 4,720 |
| Sep 18, 2024 | 30.92 | 31.11 | 30.85 | 30.85 | 30.85 | -0.24% | 2,694 |
| Sep 17, 2024 | 31.06 | 31.06 | 30.89 | 30.92 | 30.92 | -0.18% | 3,212 |
| Sep 16, 2024 | 31.00 | 31.00 | 30.87 | 30.98 | 30.98 | 0.49% | 5,474 |
| Sep 13, 2024 | 30.83 | 30.88 | 30.83 | 30.83 | 30.83 | 0.49% | 3,793 |
| Sep 12, 2024 | 30.53 | 30.68 | 30.53 | 30.68 | 30.68 | 0.55% | 279 |
| Sep 11, 2024 | 30.27 | 30.51 | 30.27 | 30.51 | 30.51 | 0.64% | 1,124 |
| Sep 10, 2024 | 30.30 | 30.32 | 30.15 | 30.32 | 30.32 | 0.26% | 1,613 |
| Sep 9, 2024 | 30.17 | 30.26 | 30.15 | 30.24 | 30.24 | 0.73% | 4,691 |
| Sep 6, 2024 | 30.46 | 30.46 | 30.00 | 30.02 | 30.02 | -1.11% | 4,014 |
| Sep 5, 2024 | 30.51 | 30.51 | 30.31 | 30.36 | 30.36 | -0.17% | 5,257 |
| Sep 4, 2024 | 30.35 | 30.49 | 30.35 | 30.41 | 30.41 | 0.12% | 1,605 |
| Sep 3, 2024 | 30.68 | 30.68 | 30.38 | 30.38 | 30.38 | -1.46% | 16,070 |
| Aug 30, 2024 | 30.74 | 30.82 | 30.65 | 30.82 | 30.82 | 0.47% | 4,855 |
| Aug 29, 2024 | 30.76 | 30.86 | 30.67 | 30.68 | 30.68 | 0.07% | 7,898 |
| Aug 28, 2024 | 30.79 | 30.79 | 30.63 | 30.66 | 30.66 | -0.45% | 2,571 |
| Aug 27, 2024 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | 0.23% | 2,387 |
| Aug 26, 2024 | 30.89 | 30.89 | 30.73 | 30.73 | 30.73 | -0.39% | 17,004 |
| Aug 23, 2024 | 30.66 | 30.85 | 30.63 | 30.85 | 30.85 | 1.25% | 4,202 |
| Aug 22, 2024 | 30.73 | 30.73 | 30.45 | 30.47 | 30.47 | -0.65% | 2,435 |
| Aug 21, 2024 | 30.61 | 30.67 | 30.58 | 30.67 | 30.67 | 0.55% | 7,216 |
| Aug 20, 2024 | 30.53 | 30.53 | 30.50 | 30.50 | 30.50 | -0.12% | 229 |
| Aug 19, 2024 | 30.30 | 30.54 | 30.30 | 30.54 | 30.54 | 0.82% | 7,390 |
| Aug 16, 2024 | 30.23 | 30.29 | 30.22 | 30.29 | 30.29 | 0.37% | 3,959 |
| Aug 15, 2024 | 30.10 | 30.20 | 30.10 | 30.18 | 30.18 | 1.00% | 2,134 |
| Aug 14, 2024 | 29.84 | 29.88 | 29.70 | 29.88 | 29.88 | 0.24% | 23,428 |
| Aug 13, 2024 | 29.63 | 29.84 | 29.63 | 29.81 | 29.81 | 1.35% | 5,742 |
| Aug 12, 2024 | 29.43 | 29.50 | 29.41 | 29.41 | 29.41 | -0.13% | 5,112 |
| Aug 9, 2024 | 29.37 | 29.46 | 29.32 | 29.45 | 29.45 | 0.58% | 8,692 |
| Aug 8, 2024 | 29.21 | 29.28 | 29.21 | 29.28 | 29.28 | 1.53% | 229 |
| Aug 7, 2024 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -0.43% | 545 |
| Aug 6, 2024 | 28.85 | 29.10 | 28.81 | 28.97 | 28.97 | 0.47% | 23,920 |
| Aug 5, 2024 | 28.90 | 28.91 | 28.66 | 28.83 | 28.83 | -2.14% | 26,723 |
| Aug 2, 2024 | 29.54 | 29.54 | 29.30 | 29.46 | 29.46 | -1.04% | 14,247 |
| Aug 1, 2024 | 29.99 | 29.99 | 29.65 | 29.77 | 29.77 | -1.19% | 4,788 |
| Jul 31, 2024 | 30.10 | 30.25 | 30.07 | 30.13 | 30.13 | 1.23% | 11,641 |
| Jul 30, 2024 | 29.82 | 29.82 | 29.70 | 29.77 | 29.77 | -0.08% | 1,271 |
| Jul 29, 2024 | 29.88 | 29.88 | 29.75 | 29.79 | 29.79 | 0.09% | 2,614 |
| Jul 26, 2024 | 29.79 | 29.79 | 29.76 | 29.76 | 29.76 | 1.03% | 526 |
| Jul 25, 2024 | 29.50 | 29.67 | 29.46 | 29.46 | 29.46 | -0.32% | 3,019 |
| Jul 24, 2024 | 29.85 | 29.92 | 29.56 | 29.56 | 29.56 | -1.61% | 2,740 |
| Jul 23, 2024 | 30.10 | 30.12 | 30.04 | 30.04 | 30.04 | -0.20% | 3,056 |
| Jul 22, 2024 | 30.06 | 30.11 | 29.97 | 30.10 | 30.10 | 0.87% | 2,309 |
| Jul 19, 2024 | 29.93 | 29.95 | 29.84 | 29.84 | 29.84 | -0.63% | 3,737 |
| Jul 18, 2024 | 30.33 | 30.34 | 30.03 | 30.03 | 30.03 | -0.76% | 1,871 |
| Jul 17, 2024 | 30.32 | 30.36 | 30.26 | 30.26 | 30.26 | -0.82% | 2,987 |
| Jul 16, 2024 | 30.37 | 30.51 | 30.37 | 30.51 | 30.51 | 0.73% | 3,851 |
| Jul 15, 2024 | 30.36 | 30.41 | 30.27 | 30.29 | 30.29 | -0.07% | 3,843 |
| Jul 12, 2024 | 30.26 | 30.43 | 30.26 | 30.31 | 30.31 | 0.53% | 1,240 |
| Jul 11, 2024 | 30.23 | 30.30 | 30.11 | 30.15 | 30.15 | 0.19% | 4,123 |
| Jul 10, 2024 | 29.94 | 30.09 | 29.93 | 30.09 | 30.09 | 0.82% | 6,119 |
| Jul 9, 2024 | 29.91 | 29.91 | 29.85 | 29.85 | 29.85 | -0.08% | 4,577 |
| Jul 8, 2024 | 31.37 | 31.70 | 29.85 | 29.87 | 29.87 | -0.03% | 8,408 |
| Jul 5, 2024 | 29.83 | 29.88 | 29.75 | 29.88 | 29.88 | 0.59% | 8,335 |
| Jul 3, 2024 | 29.69 | 29.71 | 29.69 | 29.71 | 29.71 | 0.60% | 987 |
| Jul 2, 2024 | 29.44 | 29.53 | 29.41 | 29.53 | 29.53 | 0.50% | 2,716 |