iShares LifePath Target Date 2055 ETF (ITDG)
NYSEARCA: ITDG · Real-Time Price · USD
31.55
+0.21 (0.68%)
At close: Dec 20, 2024, 3:45 PM
31.64
+0.09 (0.30%)
After-hours: Dec 20, 2024, 3:45 PM EST
ITDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.10 | 31.82 | 31.10 | 31.55 | 31.55 | -0.75% | 4,357 |
| Dec 19, 2024 | 32.10 | 32.10 | 31.78 | 31.79 | 31.34 | -1.04% | 9,275 |
| Dec 18, 2024 | 32.80 | 32.80 | 32.12 | 32.12 | 31.67 | -1.96% | 2,984 |
| Dec 17, 2024 | 32.81 | 32.81 | 32.72 | 32.76 | 32.30 | -0.41% | 1,508 |
| Dec 16, 2024 | 32.89 | 32.95 | 32.89 | 32.90 | 32.43 | 0.16% | 4,478 |
| Dec 13, 2024 | 32.89 | 32.89 | 32.80 | 32.84 | 32.38 | -0.14% | 2,274 |
| Dec 12, 2024 | 33.03 | 33.03 | 32.89 | 32.89 | 32.43 | -0.66% | 1,449 |
| Dec 11, 2024 | 33.06 | 33.14 | 33.06 | 33.11 | 32.64 | 0.72% | 2,534 |
| Dec 10, 2024 | 33.09 | 33.09 | 32.87 | 32.87 | 32.41 | -0.59% | 2,764 |
| Dec 9, 2024 | 33.31 | 33.31 | 33.05 | 33.06 | 32.60 | -0.33% | 5,874 |
| Dec 6, 2024 | 33.23 | 33.23 | 33.14 | 33.17 | 32.70 | 0.16% | 5,940 |
| Dec 5, 2024 | 33.19 | 33.20 | 33.12 | 33.12 | 32.65 | -0.05% | 1,228 |
| Dec 4, 2024 | 33.08 | 33.14 | 33.08 | 33.14 | 32.67 | 0.49% | 1,121 |
| Dec 3, 2024 | 33.00 | 33.00 | 32.92 | 32.97 | 32.51 | 0.14% | 2,054 |
| Dec 2, 2024 | 32.96 | 32.97 | 32.93 | 32.93 | 32.46 | 0.13% | 2,224 |
| Nov 29, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.42 | 0.70% | 338 |
| Nov 27, 2024 | 32.74 | 32.74 | 32.65 | 32.65 | 32.19 | -0.10% | 1,672 |
| Nov 26, 2024 | 32.66 | 32.69 | 32.62 | 32.69 | 32.23 | 0.09% | 898 |
| Nov 25, 2024 | 32.76 | 32.78 | 32.60 | 32.66 | 32.20 | 0.46% | 2,954 |
| Nov 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.05 | 0.48% | 116 |
| Nov 21, 2024 | 32.22 | 32.41 | 32.22 | 32.36 | 31.90 | 0.55% | 2,516 |
| Nov 20, 2024 | 32.14 | 32.18 | 31.95 | 32.18 | 31.72 | -0.05% | 2,364 |
| Nov 19, 2024 | 32.16 | 32.19 | 32.16 | 32.19 | 31.74 | 0.27% | 1,498 |
| Nov 18, 2024 | 32.00 | 32.13 | 32.00 | 32.11 | 31.66 | 0.50% | 2,625 |
| Nov 15, 2024 | 31.93 | 31.95 | 31.85 | 31.95 | 31.50 | -0.99% | 2,676 |
| Nov 14, 2024 | 32.49 | 32.49 | 32.27 | 32.27 | 31.82 | -0.39% | 3,856 |
| Nov 13, 2024 | 32.49 | 32.49 | 32.40 | 32.40 | 31.94 | -0.25% | 897 |
| Nov 12, 2024 | 32.58 | 32.59 | 32.44 | 32.48 | 32.02 | -0.79% | 2,745 |
| Nov 11, 2024 | 32.86 | 32.86 | 32.74 | 32.74 | 32.28 | 0.14% | 2,990 |
| Nov 8, 2024 | 32.69 | 32.73 | 32.63 | 32.69 | 32.23 | -0.33% | 5,684 |
| Nov 7, 2024 | 32.70 | 32.81 | 32.69 | 32.80 | 32.34 | 1.05% | 8,863 |
| Nov 6, 2024 | 32.41 | 32.46 | 32.20 | 32.46 | 32.00 | 1.44% | 3,868 |
| Nov 5, 2024 | 31.95 | 32.00 | 31.95 | 32.00 | 31.55 | 1.23% | 1,534 |
| Nov 4, 2024 | 31.70 | 31.77 | 31.61 | 31.61 | 31.17 | 0.03% | 996 |
| Nov 1, 2024 | 31.66 | 31.66 | 31.60 | 31.60 | 31.16 | 0.19% | 651 |
| Oct 31, 2024 | 31.80 | 31.80 | 31.54 | 31.54 | 31.10 | -1.31% | 1,146 |
| Oct 30, 2024 | 32.04 | 32.14 | 31.96 | 31.96 | 31.51 | -0.37% | 2,021 |
| Oct 29, 2024 | 32.06 | 32.12 | 32.06 | 32.08 | 31.63 | -0.06% | 642 |
| Oct 28, 2024 | 32.15 | 32.15 | 32.09 | 32.10 | 31.65 | 0.55% | 3,332 |
| Oct 25, 2024 | 31.98 | 31.98 | 31.92 | 31.92 | 31.47 | -0.22% | 597 |
| Oct 24, 2024 | 32.05 | 32.05 | 31.89 | 31.99 | 31.54 | 0.23% | 2,019 |
| Oct 23, 2024 | 32.04 | 32.04 | 31.87 | 31.92 | 31.47 | -0.89% | 1,205 |
| Oct 22, 2024 | 32.13 | 32.23 | 32.13 | 32.21 | 31.75 | -0.20% | 3,282 |
| Oct 21, 2024 | 32.38 | 32.39 | 32.22 | 32.27 | 31.82 | -0.54% | 17,300 |
| Oct 18, 2024 | 32.49 | 32.49 | 32.40 | 32.44 | 31.99 | 0.48% | 2,321 |
| Oct 17, 2024 | 32.35 | 32.35 | 32.29 | 32.29 | 31.84 | -0.05% | 341 |
| Oct 16, 2024 | 32.23 | 32.34 | 32.23 | 32.31 | 31.85 | 0.54% | 1,135 |
| Oct 15, 2024 | 32.45 | 32.45 | 32.13 | 32.14 | 31.68 | -0.97% | 23,650 |
| Oct 14, 2024 | 32.41 | 32.45 | 32.41 | 32.45 | 31.99 | 0.54% | 13,301 |
| Oct 11, 2024 | 32.07 | 32.28 | 32.07 | 32.28 | 31.82 | 0.69% | 396 |
| Oct 10, 2024 | 32.01 | 32.06 | 32.01 | 32.06 | 31.60 | -0.18% | 404 |
| Oct 9, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.66 | 0.39% | 313 |
| Oct 8, 2024 | 31.92 | 32.01 | 31.92 | 31.99 | 31.54 | 0.34% | 496 |
| Oct 7, 2024 | 32.05 | 32.05 | 31.88 | 31.88 | 31.43 | -0.72% | 3,591 |
| Oct 4, 2024 | 31.95 | 32.11 | 31.95 | 32.11 | 31.66 | 0.88% | 1,143 |
| Oct 3, 2024 | 31.89 | 31.89 | 31.81 | 31.83 | 31.38 | -0.54% | 4,582 |
| Oct 2, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.55 | 0.13% | 386 |
| Oct 1, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.51 | -0.69% | 144 |
| Sep 30, 2024 | 32.16 | 32.19 | 32.06 | 32.19 | 31.73 | 0.02% | 728 |
| Sep 27, 2024 | 32.27 | 32.27 | 32.18 | 32.18 | 31.73 | -0.20% | 2,559 |
| Sep 26, 2024 | 32.19 | 32.26 | 32.17 | 32.24 | 31.79 | 1.15% | 843 |
| Sep 25, 2024 | 31.94 | 31.94 | 31.88 | 31.88 | 31.43 | -0.46% | 1,224 |
| Sep 24, 2024 | 32.01 | 32.02 | 32.01 | 32.02 | 31.57 | 0.57% | 1,037 |
| Sep 23, 2024 | 31.85 | 31.86 | 31.84 | 31.84 | 31.39 | 0.35% | 548 |
| Sep 20, 2024 | 31.69 | 31.73 | 31.68 | 31.73 | 31.28 | -0.43% | 1,474 |
| Sep 19, 2024 | 31.77 | 31.95 | 31.77 | 31.86 | 31.41 | 1.73% | 1,321 |
| Sep 18, 2024 | 31.39 | 31.50 | 31.32 | 31.32 | 30.88 | -0.18% | 1,387 |
| Sep 17, 2024 | 31.56 | 31.56 | 31.35 | 31.38 | 30.94 | -0.13% | 386 |
| Sep 16, 2024 | 31.38 | 31.42 | 31.31 | 31.42 | 30.98 | 0.40% | 1,256 |
| Sep 13, 2024 | 31.28 | 31.32 | 31.27 | 31.30 | 30.86 | 0.66% | 1,115 |
| Sep 12, 2024 | 30.93 | 31.11 | 30.91 | 31.09 | 30.65 | 0.76% | 1,452 |
| Sep 11, 2024 | 30.19 | 30.86 | 30.19 | 30.86 | 30.42 | 0.85% | 956 |
| Sep 10, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.17 | 0.09% | 34 |
| Sep 9, 2024 | 30.56 | 30.57 | 30.56 | 30.57 | 30.14 | 1.09% | 1,304 |
| Sep 6, 2024 | 30.47 | 30.47 | 30.24 | 30.24 | 29.82 | -1.64% | 2,973 |
| Sep 5, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.31 | -0.30% | 925 |
| Sep 4, 2024 | 30.95 | 30.95 | 30.83 | 30.83 | 30.40 | -0.06% | 759 |
| Sep 3, 2024 | 31.31 | 31.31 | 30.85 | 30.85 | 30.42 | -2.08% | 1,508 |
| Aug 30, 2024 | 31.46 | 31.51 | 31.43 | 31.51 | 31.06 | 0.66% | 700 |
| Aug 29, 2024 | 31.34 | 31.54 | 31.29 | 31.30 | 30.86 | 0.17% | 5,073 |
| Aug 28, 2024 | 31.41 | 31.41 | 31.25 | 31.25 | 30.81 | -0.52% | 4,242 |
| Aug 27, 2024 | 31.36 | 31.44 | 31.36 | 31.41 | 30.97 | 0.22% | 897 |
| Aug 26, 2024 | 31.49 | 31.51 | 31.31 | 31.34 | 30.90 | -0.42% | 5,379 |
| Aug 23, 2024 | 31.40 | 31.47 | 31.37 | 31.47 | 31.03 | 1.60% | 1,200 |
| Aug 22, 2024 | 31.33 | 31.33 | 30.98 | 30.98 | 30.54 | -0.91% | 2,546 |
| Aug 21, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.82 | 0.61% | 184 |
| Aug 20, 2024 | 31.11 | 31.11 | 31.07 | 31.07 | 30.64 | -0.38% | 945 |
| Aug 19, 2024 | 30.93 | 31.19 | 30.93 | 31.19 | 30.75 | 1.12% | 1,444 |
| Aug 16, 2024 | 30.72 | 30.88 | 30.72 | 30.85 | 30.41 | 0.43% | 1,381 |
| Aug 15, 2024 | 30.53 | 30.72 | 30.53 | 30.71 | 30.28 | 1.31% | 4,592 |
| Aug 14, 2024 | 30.20 | 30.33 | 30.20 | 30.32 | 29.89 | 0.40% | 3,396 |
| Aug 13, 2024 | 30.04 | 30.20 | 30.04 | 30.20 | 29.77 | 1.64% | 2,102 |
| Aug 12, 2024 | 29.74 | 29.74 | 29.71 | 29.71 | 29.29 | -0.24% | 1,378 |
| Aug 9, 2024 | 29.60 | 29.78 | 29.60 | 29.78 | 29.36 | 0.63% | 3,857 |
| Aug 8, 2024 | 29.64 | 29.64 | 29.59 | 29.59 | 29.18 | 2.06% | 690 |
| Aug 7, 2024 | 29.38 | 29.38 | 29.00 | 29.00 | 28.59 | -0.42% | 468 |
| Aug 6, 2024 | 29.10 | 29.28 | 29.10 | 29.12 | 28.71 | 0.82% | 859 |
| Aug 5, 2024 | 28.60 | 28.88 | 28.60 | 28.88 | 28.47 | -2.71% | 5,809 |
| Aug 2, 2024 | 29.84 | 29.84 | 29.52 | 29.68 | 29.27 | -1.80% | 1,751 |
| Aug 1, 2024 | 30.19 | 30.23 | 30.11 | 30.23 | 29.80 | -1.85% | 731 |