iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
40.07
+0.41 (1.03%)
At close: May 5, 2026, 4:00 PM EDT
40.07
0.00 (0.00%)
After-hours: May 5, 2026, 6:30 PM EDT
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 39.96 | 40.13 | 39.95 | 40.07 | - | 1.03% | 6,053 |
| May 4, 2026 | 39.92 | 39.96 | 39.56 | 39.66 | 39.66 | -0.62% | 19,575 |
| May 1, 2026 | 39.98 | 40.07 | 39.91 | 39.91 | 39.91 | 0.10% | 52,928 |
| Apr 30, 2026 | 39.44 | 39.87 | 39.44 | 39.87 | 39.87 | 1.57% | 3,443 |
| Apr 29, 2026 | 39.37 | 39.37 | 39.20 | 39.25 | 39.25 | -0.45% | 5,197 |
| Apr 28, 2026 | 39.46 | 39.50 | 39.32 | 39.43 | 39.43 | -0.51% | 16,241 |
| Apr 27, 2026 | 39.72 | 39.75 | 39.57 | 39.63 | 39.63 | -0.04% | 9,212 |
| Apr 24, 2026 | 39.44 | 39.66 | 39.44 | 39.65 | 39.65 | 0.75% | 17,357 |
| Apr 23, 2026 | 39.60 | 39.62 | 39.20 | 39.35 | 39.35 | -0.60% | 17,211 |
| Apr 22, 2026 | 39.68 | 39.68 | 39.51 | 39.59 | 39.59 | 0.81% | 8,924 |
| Apr 21, 2026 | 39.81 | 39.81 | 39.27 | 39.27 | 39.27 | -1.10% | 7,028 |
| Apr 20, 2026 | 39.76 | 39.76 | 39.60 | 39.70 | 39.70 | -0.26% | 5,959 |
| Apr 17, 2026 | 39.83 | 39.97 | 39.68 | 39.81 | 39.81 | 1.32% | 13,630 |
| Apr 16, 2026 | 39.44 | 39.44 | 39.21 | 39.29 | 39.29 | 0.11% | 18,853 |
| Apr 15, 2026 | 39.19 | 39.26 | 38.98 | 39.25 | 39.25 | 0.38% | 8,460 |
| Apr 14, 2026 | 38.91 | 39.10 | 38.90 | 39.10 | 39.10 | 1.09% | 14,976 |
| Apr 13, 2026 | 38.26 | 38.68 | 38.26 | 38.68 | 38.68 | 0.92% | 3,967 |
| Apr 10, 2026 | 38.55 | 38.55 | 38.30 | 38.32 | 38.32 | -0.05% | 8,075 |
| Apr 9, 2026 | 38.04 | 38.41 | 38.03 | 38.34 | 38.34 | 0.21% | 8,337 |
| Apr 8, 2026 | 38.55 | 38.55 | 38.10 | 38.26 | 38.26 | 2.96% | 26,993 |
| Apr 7, 2026 | 36.88 | 37.16 | 36.72 | 37.16 | 37.16 | 0.05% | 11,984 |
| Apr 6, 2026 | 36.97 | 37.14 | 36.97 | 37.14 | 37.14 | 0.46% | 30,703 |
| Apr 2, 2026 | 36.49 | 37.08 | 36.37 | 36.97 | 36.97 | -0.11% | 18,888 |
| Apr 1, 2026 | 36.99 | 37.16 | 36.92 | 37.01 | 37.01 | 1.04% | 40,160 |
| Mar 31, 2026 | 36.10 | 36.70 | 36.00 | 36.63 | 36.63 | 2.81% | 16,704 |
| Mar 30, 2026 | 35.94 | 35.97 | 35.54 | 35.63 | 35.63 | -0.17% | 17,051 |
| Mar 27, 2026 | 36.11 | 36.11 | 35.69 | 35.69 | 35.69 | -1.38% | 15,536 |
| Mar 26, 2026 | 36.41 | 36.66 | 36.19 | 36.19 | 36.19 | -1.76% | 3,573 |
| Mar 25, 2026 | 36.98 | 36.98 | 36.83 | 36.84 | 36.84 | 0.85% | 3,872 |
| Mar 24, 2026 | 36.31 | 36.66 | 36.31 | 36.53 | 36.53 | -0.54% | 8,683 |
| Mar 23, 2026 | 36.62 | 37.07 | 36.57 | 36.73 | 36.73 | 1.75% | 25,525 |
| Mar 20, 2026 | 36.51 | 36.54 | 35.98 | 36.10 | 36.10 | -2.17% | 12,046 |
| Mar 19, 2026 | 36.54 | 36.90 | 36.52 | 36.90 | 36.90 | -0.19% | 7,514 |
| Mar 18, 2026 | 37.36 | 37.36 | 36.97 | 36.97 | 36.97 | -1.41% | 7,772 |
| Mar 17, 2026 | 37.60 | 37.65 | 37.50 | 37.50 | 37.50 | 0.31% | 5,494 |
| Mar 16, 2026 | 37.19 | 37.46 | 37.19 | 37.38 | 37.38 | 1.38% | 2,553 |
| Mar 13, 2026 | 37.21 | 37.39 | 36.87 | 36.87 | 36.87 | -0.75% | 12,949 |
| Mar 12, 2026 | 37.52 | 37.52 | 37.13 | 37.15 | 37.15 | -1.62% | 7,596 |
| Mar 11, 2026 | 37.81 | 37.84 | 37.59 | 37.76 | 37.76 | -0.15% | 6,696 |
| Mar 10, 2026 | 37.84 | 38.14 | 37.75 | 37.82 | 37.82 | -0.04% | 3,685 |
| Mar 9, 2026 | 37.04 | 37.88 | 37.00 | 37.83 | 37.83 | 0.75% | 8,309 |
| Mar 6, 2026 | 37.32 | 37.69 | 37.31 | 37.55 | 37.55 | -1.05% | 31,369 |
| Mar 5, 2026 | 37.95 | 38.12 | 37.65 | 37.95 | 37.95 | -1.19% | 19,168 |
| Mar 4, 2026 | 38.28 | 38.48 | 38.10 | 38.41 | 38.41 | 0.81% | 9,141 |
| Mar 3, 2026 | 37.90 | 38.20 | 37.52 | 38.10 | 38.10 | -1.88% | 7,097 |
| Mar 2, 2026 | 38.51 | 38.92 | 38.51 | 38.83 | 38.83 | -0.61% | 22,182 |
| Feb 27, 2026 | 39.02 | 39.07 | 38.89 | 39.07 | 39.07 | -0.18% | 10,431 |
| Feb 26, 2026 | 39.27 | 39.27 | 38.96 | 39.14 | 39.14 | -0.38% | 35,067 |
| Feb 25, 2026 | 39.17 | 39.31 | 39.10 | 39.29 | 39.29 | 0.78% | 20,196 |
| Feb 24, 2026 | 38.72 | 39.00 | 38.72 | 38.99 | 38.99 | 0.69% | 7,424 |