iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
30.96
-0.50 (-1.59%)
Mar 28, 2025, 3:59 PM EDT - Market closed
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.94 | 30.99 | 30.93 | 30.96 | 30.96 | -1.59% | 3,656 |
| Mar 27, 2025 | 31.47 | 31.58 | 31.37 | 31.46 | 31.46 | -0.17% | 11,632 |
| Mar 26, 2025 | 31.76 | 31.76 | 31.48 | 31.52 | 31.52 | -1.00% | 7,859 |
| Mar 25, 2025 | 31.89 | 31.89 | 31.78 | 31.83 | 31.83 | 0.10% | 3,280 |
| Mar 24, 2025 | 31.71 | 31.80 | 31.70 | 31.80 | 31.80 | 1.25% | 8,330 |
| Mar 21, 2025 | 31.26 | 31.41 | 31.26 | 31.41 | 31.41 | -0.26% | 3,130 |
| Mar 20, 2025 | 31.48 | 31.51 | 31.45 | 31.49 | 31.49 | -0.44% | 3,277 |
| Mar 19, 2025 | 31.45 | 31.63 | 31.39 | 31.63 | 31.63 | 0.80% | 2,092 |
| Mar 18, 2025 | 31.53 | 31.53 | 31.30 | 31.38 | 31.38 | -0.66% | 3,486 |
| Mar 17, 2025 | 31.34 | 31.62 | 31.34 | 31.59 | 31.59 | 0.93% | 4,402 |
| Mar 14, 2025 | 31.07 | 31.30 | 31.05 | 31.30 | 31.30 | 1.98% | 5,248 |
| Mar 13, 2025 | 30.96 | 30.96 | 30.63 | 30.69 | 30.69 | -1.13% | 3,173 |
| Mar 12, 2025 | 31.10 | 31.11 | 30.89 | 31.04 | 31.04 | 0.55% | 17,766 |
| Mar 11, 2025 | 31.00 | 31.02 | 30.87 | 30.87 | 30.87 | -0.41% | 1,847 |
| Mar 10, 2025 | 31.37 | 31.37 | 30.78 | 31.00 | 31.00 | -2.43% | 18,094 |
| Mar 7, 2025 | 31.57 | 31.80 | 31.38 | 31.77 | 31.77 | 0.57% | 3,186 |
| Mar 6, 2025 | 31.75 | 31.86 | 31.50 | 31.59 | 31.59 | -1.56% | 6,424 |
| Mar 5, 2025 | 31.82 | 32.09 | 31.70 | 32.09 | 32.09 | 1.66% | 3,771 |
| Mar 4, 2025 | 31.48 | 31.81 | 31.48 | 31.57 | 31.57 | -0.61% | 2,146 |
| Mar 3, 2025 | 32.20 | 32.24 | 31.76 | 31.76 | 31.76 | -1.08% | 2,226 |
| Feb 28, 2025 | 31.84 | 32.11 | 31.69 | 32.11 | 32.11 | 0.83% | 13,740 |
| Feb 27, 2025 | 32.18 | 32.19 | 31.83 | 31.84 | 31.84 | -1.36% | 3,476 |
| Feb 26, 2025 | 32.28 | 32.53 | 32.27 | 32.28 | 32.28 | 0.09% | 4,605 |
| Feb 25, 2025 | 32.37 | 32.37 | 32.14 | 32.25 | 32.25 | 0.02% | 4,378 |
| Feb 24, 2025 | 32.51 | 32.51 | 32.24 | 32.24 | 32.24 | -0.54% | 14,226 |
| Feb 21, 2025 | 32.76 | 32.78 | 32.39 | 32.42 | 32.42 | -1.24% | 12,179 |
| Feb 20, 2025 | 32.81 | 32.83 | 32.68 | 32.83 | 32.83 | -0.16% | 3,897 |
| Feb 19, 2025 | 32.82 | 32.88 | 32.79 | 32.88 | 32.88 | -0.01% | 2,800 |
| Feb 18, 2025 | 32.90 | 32.90 | 32.87 | 32.88 | 32.88 | 0.25% | 2,308 |
| Feb 14, 2025 | 32.86 | 32.87 | 32.77 | 32.80 | 32.80 | 0.06% | 11,740 |
| Feb 13, 2025 | 32.49 | 32.78 | 32.49 | 32.78 | 32.78 | 1.05% | 1,570 |
| Feb 12, 2025 | 32.25 | 32.47 | 32.25 | 32.44 | 32.44 | -0.15% | 4,625 |
| Feb 11, 2025 | 32.40 | 32.49 | 32.39 | 32.49 | 32.49 | - | 6,484 |
| Feb 10, 2025 | 32.45 | 32.49 | 32.41 | 32.49 | 32.49 | 0.62% | 1,412 |
| Feb 7, 2025 | 32.56 | 32.59 | 32.27 | 32.29 | 32.29 | -0.69% | 4,782 |
| Feb 6, 2025 | 32.48 | 32.52 | 32.47 | 32.52 | 32.52 | 0.23% | 1,404 |
| Feb 5, 2025 | 32.26 | 32.44 | 32.26 | 32.44 | 32.44 | 0.56% | 1,005 |
| Feb 4, 2025 | 32.07 | 32.28 | 32.07 | 32.26 | 32.26 | 0.93% | 8,199 |
| Feb 3, 2025 | 31.76 | 32.03 | 31.76 | 31.96 | 31.96 | -0.78% | 3,392 |
| Jan 31, 2025 | 32.52 | 32.61 | 32.19 | 32.22 | 32.22 | -0.69% | 13,204 |
| Jan 30, 2025 | 32.37 | 32.44 | 32.37 | 32.44 | 32.44 | 0.81% | 1,277 |
| Jan 29, 2025 | 32.24 | 32.27 | 32.18 | 32.18 | 32.18 | -0.19% | 1,155 |
| Jan 28, 2025 | 32.08 | 32.28 | 32.08 | 32.24 | 32.24 | 0.40% | 2,164 |
| Jan 27, 2025 | 31.87 | 32.11 | 31.87 | 32.11 | 32.11 | -0.96% | 9,089 |
| Jan 24, 2025 | 32.51 | 32.51 | 32.40 | 32.42 | 32.42 | 0.03% | 3,855 |
| Jan 23, 2025 | 32.27 | 32.41 | 32.27 | 32.41 | 32.41 | 0.62% | 3,416 |
| Jan 22, 2025 | 32.33 | 32.33 | 32.21 | 32.21 | 32.21 | -0.03% | 16,461 |
| Jan 21, 2025 | 32.03 | 32.22 | 32.03 | 32.22 | 32.22 | 1.42% | 6,689 |
| Jan 17, 2025 | 31.86 | 31.86 | 31.77 | 31.77 | 31.77 | 0.67% | 3,537 |
| Jan 16, 2025 | 31.53 | 31.62 | 31.53 | 31.56 | 31.56 | 0.06% | 22,397 |