iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
36.42
-0.23 (-0.63%)
At close: Nov 18, 2025, 4:00 PM EST
36.43
+0.01 (0.03%)
After-hours: Nov 18, 2025, 4:45 PM EST
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 36.33 | 36.57 | 36.20 | 36.42 | 36.42 | -0.63% | 5,733 |
| Nov 17, 2025 | 36.96 | 37.02 | 36.56 | 36.65 | 36.65 | -1.02% | 21,962 |
| Nov 14, 2025 | 36.95 | 37.17 | 36.87 | 37.03 | 37.03 | -0.01% | 15,573 |
| Nov 13, 2025 | 37.54 | 37.54 | 37.03 | 37.03 | 37.03 | -1.54% | 14,778 |
| Nov 12, 2025 | 37.66 | 37.66 | 37.55 | 37.61 | 37.61 | 0.16% | 9,714 |
| Nov 11, 2025 | 37.54 | 37.57 | 37.40 | 37.55 | 37.55 | 0.35% | 7,721 |
| Nov 10, 2025 | 37.20 | 37.45 | 37.17 | 37.42 | 37.42 | 1.27% | 15,978 |
| Nov 7, 2025 | 36.65 | 36.95 | 36.49 | 36.95 | 36.95 | 0.28% | 5,934 |
| Nov 6, 2025 | 37.17 | 37.17 | 36.81 | 36.85 | 36.85 | -0.82% | 22,604 |
| Nov 5, 2025 | 36.98 | 37.26 | 36.98 | 37.15 | 37.15 | 0.53% | 5,668 |
| Nov 4, 2025 | 37.05 | 37.12 | 36.93 | 36.95 | 36.95 | -1.25% | 7,084 |
| Nov 3, 2025 | 37.52 | 37.52 | 37.29 | 37.42 | 37.42 | 0.11% | 5,932 |
| Oct 31, 2025 | 37.38 | 37.44 | 37.33 | 37.38 | 37.38 | 0.11% | 4,558 |
| Oct 30, 2025 | 37.46 | 37.50 | 37.32 | 37.34 | 37.34 | -0.67% | 12,962 |
| Oct 29, 2025 | 37.78 | 37.79 | 37.51 | 37.59 | 37.59 | -0.36% | 6,002 |
| Oct 28, 2025 | 37.77 | 37.77 | 37.68 | 37.73 | 37.73 | - | 14,803 |
| Oct 27, 2025 | 37.70 | 37.79 | 37.59 | 37.73 | 37.73 | 0.91% | 26,027 |
| Oct 24, 2025 | 37.43 | 37.44 | 37.32 | 37.39 | 37.39 | 0.59% | 7,944 |
| Oct 23, 2025 | 37.05 | 37.18 | 37.05 | 37.17 | 37.17 | 0.54% | 5,576 |
| Oct 22, 2025 | 37.16 | 37.16 | 36.82 | 36.97 | 36.97 | -0.35% | 28,941 |
| Oct 21, 2025 | 37.19 | 37.19 | 37.04 | 37.10 | 37.10 | -0.32% | 7,323 |
| Oct 20, 2025 | 37.07 | 37.25 | 37.07 | 37.22 | 37.22 | 1.14% | 21,466 |
| Oct 17, 2025 | 36.57 | 36.80 | 36.57 | 36.80 | 36.80 | 0.11% | 3,379 |
| Oct 16, 2025 | 36.95 | 37.00 | 36.69 | 36.76 | 36.76 | -0.15% | 6,516 |
| Oct 15, 2025 | 36.95 | 37.03 | 36.77 | 36.82 | 36.82 | 0.53% | 7,146 |
| Oct 14, 2025 | 36.24 | 36.78 | 36.24 | 36.62 | 36.62 | 0.01% | 10,178 |
| Oct 13, 2025 | 36.53 | 36.67 | 36.53 | 36.62 | 36.62 | 1.52% | 13,557 |
| Oct 10, 2025 | 37.02 | 37.02 | 36.07 | 36.07 | 36.07 | -2.32% | 10,383 |
| Oct 9, 2025 | 37.16 | 37.16 | 36.85 | 36.93 | 36.93 | -0.54% | 7,979 |
| Oct 8, 2025 | 36.95 | 37.13 | 36.95 | 37.13 | 37.13 | 0.46% | 20,560 |
| Oct 7, 2025 | 37.23 | 37.23 | 36.91 | 36.96 | 36.96 | -0.46% | 11,983 |
| Oct 6, 2025 | 37.10 | 37.26 | 37.10 | 37.13 | 37.13 | 0.19% | 29,247 |
| Oct 3, 2025 | 36.96 | 37.19 | 36.96 | 37.06 | 37.06 | 0.24% | 4,662 |
| Oct 2, 2025 | 37.05 | 37.05 | 36.83 | 36.97 | 36.97 | 0.14% | 3,419 |
| Oct 1, 2025 | 36.73 | 36.93 | 36.73 | 36.92 | 36.92 | 0.53% | 4,582 |
| Sep 30, 2025 | 36.63 | 36.73 | 36.58 | 36.73 | 36.73 | 0.29% | 2,196 |
| Sep 29, 2025 | 36.69 | 36.69 | 36.58 | 36.62 | 36.62 | 0.43% | 7,409 |
| Sep 26, 2025 | 36.37 | 36.46 | 36.37 | 36.46 | 36.46 | 0.49% | 1,018 |
| Sep 25, 2025 | 36.33 | 36.33 | 36.18 | 36.29 | 36.29 | -0.58% | 4,275 |
| Sep 24, 2025 | 36.73 | 36.73 | 36.48 | 36.50 | 36.50 | -0.46% | 6,383 |
| Sep 23, 2025 | 36.85 | 36.85 | 36.65 | 36.67 | 36.67 | -0.30% | 6,616 |
| Sep 22, 2025 | 36.62 | 36.79 | 36.57 | 36.78 | 36.78 | 0.39% | 10,698 |
| Sep 19, 2025 | 36.58 | 36.64 | 36.57 | 36.64 | 36.64 | 0.11% | 1,260 |
| Sep 18, 2025 | 36.60 | 36.62 | 36.60 | 36.60 | 36.60 | 0.45% | 2,114 |
| Sep 17, 2025 | 36.53 | 36.53 | 36.44 | 36.44 | 36.43 | -0.14% | 1,794 |
| Sep 16, 2025 | 36.59 | 36.59 | 36.42 | 36.49 | 36.49 | -0.01% | 2,267 |
| Sep 15, 2025 | 36.49 | 36.53 | 36.49 | 36.49 | 36.49 | 0.58% | 5,234 |
| Sep 12, 2025 | 36.39 | 36.39 | 36.28 | 36.28 | 36.28 | -0.32% | 8,264 |
| Sep 11, 2025 | 36.17 | 36.42 | 36.17 | 36.40 | 36.40 | 0.95% | 2,267 |
| Sep 10, 2025 | 36.12 | 36.15 | 36.00 | 36.06 | 36.06 | 0.24% | 7,235 |