iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
31.92
+0.05 (0.16%)
At close: May 18, 2026, 4:00 PM EDT
31.92
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 31.82 | 31.92 | 31.80 | 31.92 | 31.92 | 0.16% | 1,594 |
| May 15, 2026 | 31.89 | 31.94 | 31.86 | 31.86 | 31.86 | -1.64% | 2,987 |
| May 14, 2026 | 32.34 | 32.40 | 32.34 | 32.40 | 32.40 | 0.41% | 1,128 |
| May 13, 2026 | 31.97 | 32.29 | 31.97 | 32.27 | 32.26 | 0.64% | 2,280 |
| May 12, 2026 | 31.87 | 32.06 | 31.87 | 32.06 | 32.06 | -0.61% | 797 |
| May 11, 2026 | 32.32 | 32.33 | 32.26 | 32.26 | 32.26 | 0.07% | 4,258 |
| May 8, 2026 | 32.26 | 32.26 | 32.24 | 32.24 | 32.24 | 0.91% | 466 |
| May 7, 2026 | 32.19 | 32.19 | 31.92 | 31.95 | 31.95 | -0.91% | 3,707 |
| May 6, 2026 | 32.07 | 32.24 | 32.07 | 32.24 | 32.24 | 1.95% | 5,800 |
| May 5, 2026 | 31.53 | 31.63 | 31.53 | 31.62 | 31.62 | 1.08% | 2,606 |
| May 4, 2026 | 31.43 | 31.43 | 31.26 | 31.29 | 31.28 | -0.63% | 1,499 |
| May 1, 2026 | 31.60 | 31.60 | 31.48 | 31.48 | 31.48 | 0.11% | 2,744 |
| Apr 30, 2026 | 31.17 | 31.46 | 31.17 | 31.45 | 31.45 | 1.65% | 2,395 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.91 | 30.94 | 30.94 | -0.42% | 3,710 |
| Apr 28, 2026 | 31.23 | 31.23 | 31.00 | 31.07 | 31.07 | -0.58% | 5,110 |
| Apr 27, 2026 | 31.26 | 31.26 | 31.18 | 31.25 | 31.25 | -0.02% | 3,445 |
| Apr 24, 2026 | 31.25 | 31.26 | 31.24 | 31.26 | 31.26 | 0.71% | 3,369 |
| Apr 23, 2026 | 31.19 | 31.19 | 30.95 | 31.04 | 31.04 | -0.56% | 1,493 |
| Apr 22, 2026 | 31.30 | 31.30 | 31.20 | 31.21 | 31.21 | 0.89% | 727 |
| Apr 21, 2026 | 31.41 | 31.41 | 30.93 | 30.94 | 30.94 | -1.13% | 885 |
| Apr 20, 2026 | 31.37 | 31.37 | 31.23 | 31.29 | 31.29 | -0.28% | 7,907 |
| Apr 17, 2026 | 31.40 | 31.52 | 31.38 | 31.38 | 31.38 | 1.34% | 3,811 |
| Apr 16, 2026 | 31.08 | 31.08 | 30.94 | 30.96 | 30.96 | 0.14% | 1,911 |
| Apr 15, 2026 | 30.80 | 30.92 | 30.80 | 30.92 | 30.92 | 0.42% | 1,596 |
| Apr 14, 2026 | 30.59 | 30.79 | 30.59 | 30.79 | 30.79 | 1.13% | 4,042 |
| Apr 13, 2026 | 30.08 | 30.45 | 30.06 | 30.45 | 30.45 | 0.96% | 5,490 |
| Apr 10, 2026 | 30.37 | 30.37 | 30.16 | 30.16 | 30.16 | - | 2,482 |
| Apr 9, 2026 | 30.04 | 30.16 | 30.00 | 30.16 | 30.16 | 0.28% | 1,207 |
| Apr 8, 2026 | 30.14 | 30.19 | 29.99 | 30.07 | 30.07 | 3.15% | 14,568 |
| Apr 7, 2026 | 29.13 | 29.15 | 28.96 | 29.15 | 29.15 | 0.03% | 9,156 |
| Apr 6, 2026 | 29.10 | 29.15 | 29.10 | 29.14 | 29.14 | 0.48% | 1,597 |
| Apr 2, 2026 | 29.00 | 29.01 | 28.87 | 29.01 | 29.00 | -0.18% | 5,841 |
| Apr 1, 2026 | 29.00 | 29.09 | 29.00 | 29.06 | 29.06 | 0.98% | 2,912 |
| Mar 31, 2026 | 28.35 | 28.77 | 28.30 | 28.77 | 28.77 | 2.99% | 1,760 |
| Mar 30, 2026 | 28.32 | 28.32 | 27.91 | 27.94 | 27.94 | -0.30% | 3,006 |
| Mar 27, 2026 | 28.20 | 28.21 | 28.00 | 28.02 | 28.02 | -1.29% | 5,232 |
| Mar 26, 2026 | 28.76 | 28.76 | 28.39 | 28.39 | 28.39 | -1.99% | 566 |
| Mar 25, 2026 | 29.06 | 29.06 | 28.97 | 28.97 | 28.97 | 1.03% | 404 |
| Mar 24, 2026 | 28.66 | 28.84 | 28.66 | 28.67 | 28.67 | -0.62% | 13,639 |
| Mar 23, 2026 | 28.72 | 29.13 | 28.72 | 28.85 | 28.85 | 1.79% | 15,305 |
| Mar 20, 2026 | 28.75 | 28.75 | 28.34 | 28.34 | 28.34 | -2.21% | 7,343 |
| Mar 19, 2026 | 28.77 | 28.98 | 28.77 | 28.98 | 28.98 | -0.13% | 1,257 |
| Mar 18, 2026 | 29.39 | 29.39 | 29.02 | 29.02 | 29.02 | -1.48% | 4,915 |
| Mar 17, 2026 | 29.59 | 29.59 | 29.46 | 29.46 | 29.46 | 0.35% | 3,495 |
| Mar 16, 2026 | 29.18 | 29.44 | 29.18 | 29.35 | 29.35 | 1.41% | 2,673 |
| Mar 13, 2026 | 29.18 | 29.18 | 28.89 | 28.94 | 28.94 | -0.76% | 7,154 |
| Mar 12, 2026 | 29.39 | 29.39 | 29.17 | 29.17 | 29.17 | -1.78% | 6,052 |
| Mar 11, 2026 | 29.78 | 29.78 | 29.56 | 29.70 | 29.70 | -0.07% | 3,389 |
| Mar 10, 2026 | 29.88 | 30.04 | 29.72 | 29.72 | 29.72 | - | 4,882 |
| Mar 9, 2026 | 29.19 | 29.75 | 29.00 | 29.72 | 29.72 | 0.84% | 4,765 |