iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
31.92
-0.17 (-0.54%)
At close: Nov 20, 2024, 2:03 PM
32.07
+0.15 (0.47%)
After-hours: Nov 20, 2024, 8:00 PM EST
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.88 | 32.07 | 31.87 | 32.07 | 32.07 | -0.07% | 2,022 |
| Nov 19, 2024 | 31.84 | 32.13 | 31.82 | 32.09 | 32.09 | 0.33% | 3,423 |
| Nov 18, 2024 | 31.89 | 32.04 | 31.86 | 31.99 | 31.99 | 0.43% | 5,483 |
| Nov 15, 2024 | 31.84 | 31.85 | 31.80 | 31.85 | 31.85 | -0.85% | 2,551 |
| Nov 14, 2024 | 32.30 | 32.30 | 32.12 | 32.12 | 32.12 | -0.48% | 962 |
| Nov 13, 2024 | 32.29 | 32.36 | 32.28 | 32.28 | 32.28 | -0.31% | 1,501 |
| Nov 12, 2024 | 32.31 | 32.41 | 32.30 | 32.38 | 32.38 | -0.74% | 2,548 |
| Nov 11, 2024 | 32.69 | 32.69 | 32.62 | 32.62 | 32.62 | 0.11% | 3,248 |
| Nov 8, 2024 | 32.71 | 32.71 | 32.53 | 32.58 | 32.58 | -0.24% | 9,530 |
| Nov 7, 2024 | 32.50 | 32.66 | 32.50 | 32.66 | 32.66 | 1.11% | 5,236 |
| Nov 6, 2024 | 32.15 | 32.34 | 32.08 | 32.30 | 32.30 | 1.32% | 5,008 |
| Nov 5, 2024 | 31.81 | 31.88 | 31.81 | 31.88 | 31.88 | 1.18% | 1,874 |
| Nov 4, 2024 | 31.55 | 31.66 | 31.51 | 31.51 | 31.51 | -0.02% | 4,104 |
| Nov 1, 2024 | 31.63 | 31.63 | 31.51 | 31.51 | 31.51 | 0.15% | 1,259 |
| Oct 31, 2024 | 31.50 | 31.55 | 31.47 | 31.47 | 31.47 | -1.28% | 747 |
| Oct 30, 2024 | 32.00 | 32.03 | 31.87 | 31.87 | 31.87 | -0.40% | 4,038 |
| Oct 29, 2024 | 31.97 | 32.03 | 31.87 | 32.00 | 32.00 | 0.01% | 6,739 |
| Oct 28, 2024 | 32.00 | 32.03 | 32.00 | 32.00 | 32.00 | 0.51% | 1,454 |
| Oct 25, 2024 | 32.02 | 32.02 | 31.84 | 31.84 | 31.84 | -0.26% | 1,885 |
| Oct 24, 2024 | 31.87 | 31.92 | 31.81 | 31.92 | 31.92 | 0.30% | 1,237 |
| Oct 23, 2024 | 31.98 | 31.98 | 31.72 | 31.82 | 31.82 | -0.90% | 1,850 |
| Oct 22, 2024 | 32.01 | 32.11 | 32.01 | 32.11 | 32.11 | -0.07% | 892 |
| Oct 21, 2024 | 32.30 | 32.30 | 32.09 | 32.13 | 32.13 | -0.68% | 4,912 |
| Oct 18, 2024 | 32.29 | 32.38 | 32.29 | 32.35 | 32.35 | 0.46% | 1,894 |
| Oct 17, 2024 | 32.40 | 32.40 | 32.21 | 32.21 | 32.21 | -0.09% | 8,512 |
| Oct 16, 2024 | 32.16 | 32.24 | 32.15 | 32.24 | 32.24 | 0.54% | 1,468 |
| Oct 15, 2024 | 32.36 | 32.36 | 32.06 | 32.06 | 32.06 | -0.91% | 5,194 |
| Oct 14, 2024 | 32.23 | 32.36 | 32.23 | 32.36 | 32.36 | 0.53% | 757 |
| Oct 11, 2024 | 31.99 | 32.20 | 31.99 | 32.19 | 32.19 | 0.67% | 2,059 |
| Oct 10, 2024 | 31.86 | 31.97 | 31.86 | 31.97 | 31.97 | -0.18% | 476 |
| Oct 9, 2024 | 31.89 | 32.03 | 31.89 | 32.03 | 32.03 | 0.37% | 1,112 |
| Oct 8, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.33% | 137 |
| Oct 7, 2024 | 31.98 | 31.98 | 31.75 | 31.81 | 31.81 | -0.72% | 1,774 |
| Oct 4, 2024 | 31.89 | 32.04 | 31.85 | 32.04 | 32.04 | 0.82% | 1,450 |
| Oct 3, 2024 | 31.82 | 31.84 | 31.72 | 31.78 | 31.78 | -0.55% | 5,820 |
| Oct 2, 2024 | 31.90 | 31.98 | 31.90 | 31.95 | 31.95 | 0.04% | 9,031 |
| Oct 1, 2024 | 32.14 | 32.16 | 31.79 | 31.94 | 31.94 | -0.59% | 4,987 |
| Sep 30, 2024 | 32.08 | 32.13 | 32.00 | 32.13 | 32.13 | 0.02% | 2,015 |
| Sep 27, 2024 | 32.27 | 32.27 | 32.10 | 32.12 | 32.12 | -0.19% | 6,860 |
| Sep 26, 2024 | 32.13 | 32.18 | 32.13 | 32.18 | 32.18 | 1.10% | 2,741 |
| Sep 25, 2024 | 31.96 | 31.96 | 31.83 | 31.83 | 31.83 | -0.47% | 3,309 |
| Sep 24, 2024 | 31.87 | 31.99 | 31.81 | 31.98 | 31.98 | 0.50% | 2,923 |
| Sep 23, 2024 | 31.82 | 31.83 | 31.76 | 31.82 | 31.82 | 0.40% | 4,266 |
| Sep 20, 2024 | 31.66 | 31.74 | 31.66 | 31.69 | 31.69 | -0.40% | 1,660 |
| Sep 19, 2024 | 31.77 | 31.82 | 31.75 | 31.82 | 31.82 | 1.64% | 1,382 |
| Sep 18, 2024 | 31.37 | 31.55 | 31.30 | 31.31 | 31.31 | -0.20% | 4,328 |
| Sep 17, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.14% | 330 |
| Sep 16, 2024 | 31.28 | 31.41 | 31.28 | 31.41 | 31.41 | 0.33% | 2,149 |
| Sep 13, 2024 | 31.31 | 31.34 | 31.30 | 31.31 | 31.31 | 0.64% | 5,563 |
| Sep 12, 2024 | 30.93 | 31.11 | 30.93 | 31.11 | 31.11 | 0.68% | 6,902 |
| Sep 11, 2024 | 30.50 | 30.90 | 30.26 | 30.90 | 30.90 | 0.85% | 9,326 |
| Sep 10, 2024 | 30.63 | 30.64 | 30.53 | 30.64 | 30.64 | 0.20% | 2,372 |
| Sep 9, 2024 | 30.53 | 30.65 | 30.48 | 30.58 | 30.58 | 0.99% | 5,711 |
| Sep 6, 2024 | 30.77 | 30.77 | 30.23 | 30.28 | 30.28 | -1.59% | 5,342 |
| Sep 5, 2024 | 30.87 | 30.93 | 30.69 | 30.77 | 30.77 | -0.16% | 12,264 |
| Sep 4, 2024 | 30.77 | 30.96 | 30.77 | 30.82 | 30.82 | -0.04% | 9,086 |
| Sep 3, 2024 | 31.31 | 31.31 | 30.83 | 30.83 | 30.83 | -1.97% | 2,157 |
| Aug 30, 2024 | 31.42 | 31.45 | 31.25 | 31.45 | 31.45 | 0.61% | 1,406 |
| Aug 29, 2024 | 31.30 | 31.47 | 31.26 | 31.26 | 31.26 | 0.17% | 2,062 |
| Aug 28, 2024 | 31.30 | 31.37 | 31.08 | 31.21 | 31.21 | -0.52% | 9,357 |
| Aug 27, 2024 | 31.29 | 31.40 | 31.25 | 31.37 | 31.37 | 0.22% | 15,367 |
| Aug 26, 2024 | 31.48 | 31.48 | 31.30 | 31.30 | 31.30 | -0.41% | 7,472 |
| Aug 23, 2024 | 31.17 | 31.43 | 31.17 | 31.43 | 31.43 | 1.57% | 469 |
| Aug 22, 2024 | 31.25 | 31.25 | 30.94 | 30.94 | 30.94 | -0.89% | 2,183 |
| Aug 21, 2024 | 31.17 | 31.22 | 31.10 | 31.22 | 31.22 | 0.60% | 4,905 |
| Aug 20, 2024 | 31.16 | 31.16 | 31.00 | 31.03 | 31.03 | -0.34% | 1,117 |
| Aug 19, 2024 | 30.94 | 31.14 | 30.94 | 31.14 | 31.14 | 0.97% | 10,135 |
| Aug 16, 2024 | 30.69 | 30.85 | 30.69 | 30.84 | 30.84 | 0.52% | 6,120 |
| Aug 15, 2024 | 30.52 | 30.69 | 30.52 | 30.68 | 30.68 | 1.28% | 1,718 |
| Aug 14, 2024 | 30.20 | 30.29 | 30.20 | 30.29 | 30.29 | 0.36% | 399 |
| Aug 13, 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.18 | 1.60% | 821 |
| Aug 12, 2024 | 29.82 | 29.82 | 29.71 | 29.71 | 29.71 | -0.22% | 661 |
| Aug 9, 2024 | 29.63 | 29.77 | 29.63 | 29.77 | 29.77 | 0.63% | 316 |
| Aug 8, 2024 | 29.33 | 29.58 | 29.33 | 29.58 | 29.58 | 1.94% | 613 |
| Aug 7, 2024 | 29.59 | 29.59 | 29.02 | 29.02 | 29.02 | -0.27% | 1,265 |
| Aug 6, 2024 | 28.89 | 29.41 | 28.89 | 29.10 | 29.10 | 0.73% | 3,705 |
| Aug 5, 2024 | 28.43 | 29.17 | 28.43 | 28.89 | 28.89 | -2.76% | 34,570 |
| Aug 2, 2024 | 29.83 | 29.83 | 29.48 | 29.71 | 29.71 | -1.69% | 2,629 |
| Aug 1, 2024 | 30.76 | 30.76 | 30.21 | 30.22 | 30.22 | -1.68% | 7,821 |
| Jul 31, 2024 | 30.71 | 30.81 | 30.67 | 30.74 | 30.74 | 1.38% | 1,883 |
| Jul 30, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.11% | 308 |
| Jul 29, 2024 | 30.33 | 30.35 | 30.33 | 30.35 | 30.35 | -0.02% | 2,681 |
| Jul 26, 2024 | 30.40 | 30.41 | 30.36 | 30.36 | 30.36 | 1.02% | 639 |
| Jul 25, 2024 | 30.09 | 30.28 | 30.00 | 30.05 | 30.05 | -0.32% | 5,293 |
| Jul 24, 2024 | 30.42 | 30.42 | 30.15 | 30.15 | 30.15 | -1.80% | 11,896 |
| Jul 23, 2024 | 30.82 | 30.82 | 30.70 | 30.70 | 30.70 | -0.33% | 11,200 |
| Jul 22, 2024 | 30.74 | 30.81 | 30.66 | 30.80 | 30.80 | 1.08% | 4,063 |
| Jul 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.69% | 363 |
| Jul 18, 2024 | 30.75 | 30.75 | 30.65 | 30.68 | 30.68 | -0.93% | 2,666 |
| Jul 17, 2024 | 31.08 | 31.08 | 30.97 | 30.97 | 30.97 | -1.06% | 3,433 |
| Jul 16, 2024 | 31.17 | 31.30 | 31.14 | 31.30 | 31.30 | 0.86% | 1,620 |
| Jul 15, 2024 | 31.08 | 31.15 | 31.04 | 31.04 | 31.04 | -0.14% | 4,581 |
| Jul 12, 2024 | 31.00 | 31.20 | 31.00 | 31.08 | 31.08 | 0.71% | 2,510 |
| Jul 11, 2024 | 30.86 | 30.86 | 30.85 | 30.86 | 30.86 | 0.04% | 1,040 |
| Jul 10, 2024 | 30.69 | 30.85 | 30.68 | 30.85 | 30.85 | 1.02% | 662 |
| Jul 9, 2024 | 30.60 | 30.61 | 30.54 | 30.54 | 30.54 | -0.12% | 2,053 |
| Jul 8, 2024 | 30.64 | 30.65 | 30.58 | 30.58 | 30.58 | 0.02% | 3,737 |
| Jul 5, 2024 | 30.44 | 30.57 | 30.43 | 30.57 | 30.57 | 0.48% | 1,980 |
| Jul 3, 2024 | 30.36 | 30.42 | 30.36 | 30.42 | 30.42 | 0.76% | 1,114 |
| Jul 2, 2024 | 30.07 | 30.19 | 30.06 | 30.19 | 30.19 | 0.45% | 630 |