iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
24.67
+0.01 (0.04%)
May 5, 2025, 11:38 AM EDT - Market open
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 24.57 | 24.69 | 24.57 | 24.61 | 24.61 | -0.22% | 939 |
| May 2, 2025 | 24.59 | 24.66 | 24.59 | 24.66 | 24.66 | 1.65% | 247 |
| May 1, 2025 | 24.40 | 24.42 | 24.26 | 24.26 | 24.26 | 0.26% | 1,984 |
| Apr 30, 2025 | 23.81 | 24.20 | 23.79 | 24.20 | 24.20 | 0.03% | 3,534 |
| Apr 29, 2025 | 24.06 | 24.19 | 24.02 | 24.19 | 24.19 | 0.49% | 4,479 |
| Apr 28, 2025 | 24.10 | 24.10 | 23.88 | 24.07 | 24.07 | 0.35% | 6,038 |
| Apr 25, 2025 | 23.94 | 23.99 | 23.89 | 23.99 | 23.99 | 0.26% | 2,586 |
| Apr 24, 2025 | 23.63 | 23.93 | 23.63 | 23.93 | 23.93 | 1.87% | 9,194 |
| Apr 23, 2025 | 23.77 | 23.77 | 23.48 | 23.49 | 23.49 | 1.33% | 1,497 |
| Apr 22, 2025 | 23.25 | 23.36 | 22.94 | 23.18 | 23.18 | 2.15% | 55,548 |
| Apr 21, 2025 | 22.75 | 22.75 | 22.47 | 22.69 | 22.69 | -1.56% | 9,867 |
| Apr 17, 2025 | 23.19 | 23.19 | 23.05 | 23.05 | 23.05 | 0.48% | 461 |
| Apr 16, 2025 | 23.09 | 23.09 | 22.94 | 22.94 | 22.94 | -1.41% | 560 |
| Apr 15, 2025 | 23.40 | 23.40 | 23.27 | 23.27 | 23.27 | 0.12% | 675 |
| Apr 14, 2025 | 23.29 | 23.29 | 23.24 | 23.24 | 23.24 | 0.92% | 472 |
| Apr 11, 2025 | 22.70 | 23.03 | 22.70 | 23.03 | 23.03 | 1.92% | 959 |
| Apr 10, 2025 | 22.75 | 22.75 | 22.04 | 22.60 | 22.60 | -2.78% | 2,408 |
| Apr 9, 2025 | 21.38 | 23.24 | 21.36 | 23.24 | 23.24 | 8.73% | 788 |
| Apr 8, 2025 | 22.42 | 22.42 | 21.38 | 21.38 | 21.38 | -1.67% | 1,646 |
| Apr 7, 2025 | 21.27 | 22.20 | 21.27 | 21.74 | 21.74 | -0.99% | 1,752 |
| Apr 4, 2025 | 22.65 | 22.68 | 21.96 | 21.96 | 21.96 | -5.88% | 636 |
| Apr 3, 2025 | 23.54 | 23.54 | 23.33 | 23.33 | 23.33 | -4.04% | 799 |
| Apr 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.67% | 44 |
| Apr 1, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 0.37% | 831 |
| Mar 31, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.01% | 214 |
| Mar 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.68% | 1,426 |
| Mar 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.13% | 99 |
| Mar 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.05% | 65 |
| Mar 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.14% | 142 |
| Mar 24, 2025 | 24.64 | 24.73 | 24.64 | 24.73 | 24.73 | 1.30% | 1,703 |
| Mar 21, 2025 | 24.29 | 24.41 | 24.29 | 24.41 | 24.41 | -0.27% | 149 |
| Mar 20, 2025 | 24.55 | 24.55 | 24.48 | 24.48 | 24.48 | -0.42% | 328 |
| Mar 19, 2025 | 24.52 | 24.58 | 24.51 | 24.58 | 24.58 | 0.86% | 342 |
| Mar 18, 2025 | 24.43 | 24.43 | 24.37 | 24.37 | 24.37 | -0.77% | 1,044 |
| Mar 17, 2025 | 24.35 | 24.56 | 24.35 | 24.56 | 24.56 | 0.98% | 4,279 |
| Mar 14, 2025 | 24.25 | 24.32 | 24.25 | 24.32 | 24.32 | 2.13% | 199 |
| Mar 13, 2025 | 23.83 | 23.83 | 23.81 | 23.81 | 23.81 | -1.21% | 131 |
| Mar 12, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 24.11 | 0.48% | 259 |
| Mar 11, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | 23.99 | -0.33% | 514 |
| Mar 10, 2025 | 24.29 | 24.29 | 24.07 | 24.07 | 24.07 | -2.60% | 502 |
| Mar 7, 2025 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | 0.68% | 413 |
| Mar 6, 2025 | 24.77 | 24.82 | 24.54 | 24.54 | 24.54 | -1.50% | 462 |
| Mar 5, 2025 | 24.72 | 24.92 | 24.72 | 24.92 | 24.92 | 1.61% | 214 |
| Mar 4, 2025 | 24.43 | 24.52 | 24.36 | 24.52 | 24.52 | -0.62% | 319 |
| Mar 3, 2025 | 25.06 | 25.06 | 24.68 | 24.68 | 24.68 | -1.08% | 3,028 |
| Feb 28, 2025 | 24.72 | 24.94 | 24.72 | 24.94 | 24.94 | 0.81% | 131 |
| Feb 27, 2025 | 25.05 | 25.05 | 24.74 | 24.74 | 24.74 | -1.43% | 408 |
| Feb 26, 2025 | 25.19 | 25.25 | 25.10 | 25.10 | 25.10 | 0.11% | 801 |
| Feb 25, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | -0.10% | 283 |
| Feb 24, 2025 | 25.32 | 25.32 | 25.10 | 25.10 | 25.10 | -0.46% | 229 |