iShares LifePath Target Date 2045 ETF USD (ITDE)
NYSEARCA: ITDE · Real-Time Price · USD
33.44
+0.08 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed
ITDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 33.36 | 33.57 | 33.36 | 33.44 | 33.44 | 0.23% | 6,434 |
Jun 26, 2025 | 33.22 | 33.36 | 33.22 | 33.36 | 33.36 | 0.89% | 3,589 |
Jun 25, 2025 | 33.22 | 33.22 | 33.07 | 33.07 | 33.07 | -0.42% | 2,145 |
Jun 24, 2025 | 33.08 | 33.22 | 33.06 | 33.21 | 33.21 | 1.23% | 4,747 |
Jun 23, 2025 | 32.56 | 32.81 | 32.47 | 32.81 | 32.81 | 0.77% | 4,172 |
Jun 20, 2025 | 32.81 | 32.81 | 32.54 | 32.55 | 32.55 | -0.36% | 9,376 |
Jun 18, 2025 | 32.76 | 32.84 | 32.67 | 32.67 | 32.67 | 0.10% | 17,715 |
Jun 17, 2025 | 32.83 | 32.83 | 32.60 | 32.64 | 32.64 | -0.82% | 6,309 |
Jun 16, 2025 | 32.93 | 33.04 | 32.91 | 32.91 | 32.91 | 0.81% | 2,755 |
Jun 13, 2025 | 32.80 | 32.80 | 32.64 | 32.64 | 32.64 | -1.15% | 2,543 |
Jun 12, 2025 | 32.91 | 33.03 | 32.91 | 33.03 | 33.03 | 0.38% | 3,339 |
Jun 11, 2025 | 32.98 | 33.05 | 32.85 | 32.90 | 32.90 | -0.09% | 15,449 |
Jun 10, 2025 | 32.94 | 32.98 | 32.86 | 32.93 | 32.93 | 0.36% | 11,286 |
Jun 9, 2025 | 32.73 | 32.89 | 32.73 | 32.81 | 32.81 | 0.15% | 8,419 |
Jun 6, 2025 | 32.75 | 32.78 | 32.67 | 32.76 | 32.76 | 0.66% | 4,613 |
Jun 5, 2025 | 32.68 | 32.81 | 32.47 | 32.55 | 32.55 | -0.29% | 29,693 |
Jun 4, 2025 | 32.68 | 32.68 | 32.64 | 32.64 | 32.64 | 0.33% | 1,424 |
Jun 3, 2025 | 32.45 | 32.54 | 32.45 | 32.53 | 32.53 | 0.26% | 724 |
Jun 2, 2025 | 32.19 | 32.46 | 32.19 | 32.45 | 32.45 | 0.34% | 5,261 |
May 30, 2025 | 32.26 | 32.35 | 32.15 | 32.34 | 32.34 | 0.03% | 9,451 |
May 29, 2025 | 32.35 | 32.42 | 32.26 | 32.33 | 32.33 | 0.50% | 3,920 |
May 28, 2025 | 32.35 | 32.35 | 32.17 | 32.17 | 32.17 | -0.62% | 10,339 |
May 27, 2025 | 32.16 | 32.40 | 32.16 | 32.37 | 32.37 | 1.50% | 6,217 |
May 23, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 31.90 | -0.21% | 756 |
May 22, 2025 | 31.96 | 32.07 | 31.96 | 31.96 | 31.96 | -0.06% | 2,748 |
May 21, 2025 | 32.36 | 32.36 | 31.90 | 31.98 | 31.98 | -1.18% | 3,011 |
May 20, 2025 | 32.41 | 32.41 | 32.33 | 32.36 | 32.36 | -0.21% | 2,372 |
May 19, 2025 | 32.15 | 32.43 | 32.15 | 32.43 | 32.43 | 0.30% | 3,952 |
May 16, 2025 | 32.19 | 32.33 | 32.19 | 32.33 | 32.33 | 0.54% | 1,910 |
May 15, 2025 | 31.97 | 32.16 | 31.97 | 32.16 | 32.16 | 0.55% | 1,694 |
May 14, 2025 | 32.05 | 32.05 | 31.97 | 31.98 | 31.98 | -0.13% | 3,851 |
May 13, 2025 | 31.91 | 32.09 | 31.90 | 32.03 | 32.03 | 0.48% | 27,256 |
May 12, 2025 | 31.95 | 31.95 | 31.70 | 31.87 | 31.87 | 1.82% | 18,799 |
May 9, 2025 | 31.42 | 31.42 | 31.26 | 31.30 | 31.30 | 0.19% | 5,473 |
May 8, 2025 | 31.37 | 31.41 | 31.24 | 31.24 | 31.24 | 0.24% | 9,329 |
May 7, 2025 | 31.14 | 31.17 | 31.14 | 31.17 | 31.17 | 0.03% | 1,176 |
May 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.37% | 653 |
May 5, 2025 | 31.22 | 31.35 | 31.22 | 31.27 | 31.27 | -0.22% | 748 |
May 2, 2025 | 31.26 | 31.39 | 31.26 | 31.34 | 31.34 | 1.37% | 1,526 |
May 1, 2025 | 31.07 | 31.07 | 30.89 | 30.92 | 30.92 | 0.17% | 8,743 |
Apr 30, 2025 | 30.48 | 30.87 | 30.48 | 30.87 | 30.87 | 0.09% | 6,955 |
Apr 29, 2025 | 30.70 | 30.88 | 30.70 | 30.84 | 30.84 | 0.35% | 5,519 |
Apr 28, 2025 | 30.71 | 30.83 | 30.54 | 30.73 | 30.73 | 0.38% | 22,854 |
Apr 25, 2025 | 30.46 | 30.63 | 30.38 | 30.62 | 30.62 | 0.34% | 7,320 |
Apr 24, 2025 | 30.10 | 30.51 | 30.10 | 30.51 | 30.51 | 1.63% | 12,559 |
Apr 23, 2025 | 30.31 | 30.39 | 30.01 | 30.02 | 30.02 | 1.18% | 15,415 |
Apr 22, 2025 | 29.57 | 29.74 | 29.57 | 29.67 | 29.67 | 1.99% | 3,378 |
Apr 21, 2025 | 29.43 | 29.43 | 28.88 | 29.09 | 29.09 | -1.52% | 26,831 |
Apr 17, 2025 | 29.50 | 29.70 | 29.50 | 29.54 | 29.54 | 0.41% | 4,551 |
Apr 16, 2025 | 29.64 | 29.71 | 29.27 | 29.42 | 29.42 | -1.21% | 7,693 |