Skip to main content
iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
30.88
-0.01 (-0.02%)
Dec 5, 2025, 3:59 PM EST - Market closed

IRTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.9330.9530.8530.8830.88-0.02%14,988
Dec 4, 202530.9830.9830.8530.8930.89-0.05%9,951
Dec 3, 202530.8630.9330.8430.9030.900.25%20,876
Dec 2, 202530.8030.8930.8030.8230.82-0.12%34,377
Dec 1, 202530.8731.0030.8530.8630.80-0.36%42,077
Nov 28, 202530.9730.9830.9530.9730.910.09%6,685
Nov 26, 202530.8530.9730.8530.9530.880.41%27,437
Nov 25, 202530.7430.8330.6930.8230.760.47%37,334
Nov 24, 202530.5830.6830.5730.6830.620.47%14,052
Nov 21, 202530.4330.5730.4130.5330.470.66%31,582
Nov 20, 202530.6030.7030.2930.3330.27-0.58%31,949
Nov 19, 202530.4630.5830.4630.5130.450.02%33,442
Nov 18, 202530.5830.5830.4330.5030.44-0.23%22,337
Nov 17, 202530.6930.6930.5330.5730.51-0.39%32,787
Nov 14, 202530.6930.7730.6930.6930.63-0.10%5,500
Nov 13, 202530.9130.9230.7330.7330.66-0.76%30,705
Nov 12, 202530.9530.9830.9530.9630.90-0.03%13,620
Nov 11, 202530.9531.0130.8730.9730.910.49%34,909
Nov 10, 202530.7630.8630.7630.8230.760.20%17,234
Nov 7, 202530.6330.7630.5530.7630.700.29%45,954
Nov 6, 202530.7830.7830.6330.6730.61-0.15%25,044
Nov 5, 202530.7330.7530.7030.7230.650.04%2,608
Nov 4, 202530.7330.8030.7030.7130.64-0.66%9,076
Nov 3, 202530.9930.9930.8430.9130.79-0.06%11,289
Oct 31, 202530.9730.9730.8530.9330.810.13%13,211
Oct 30, 202530.9430.9630.8930.8930.77-0.38%6,763
Oct 29, 202531.1431.1430.9831.0130.88-0.42%7,697
Oct 28, 202531.1231.1531.0831.1431.010.12%15,982
Oct 27, 202531.1031.1031.0331.1030.980.35%15,451
Oct 24, 202531.0231.0230.9730.9930.870.29%7,792
Oct 23, 202530.8730.9130.8730.9030.780.10%3,380
Oct 22, 202530.9030.9230.8030.8730.75-0.11%8,217
Oct 21, 202530.9230.9430.9030.9030.78-0.05%27,021
Oct 20, 202530.8830.9330.8830.9230.800.45%10,860
Oct 17, 202530.7530.7830.6830.7830.660.07%4,876
Oct 16, 202530.7730.8030.7230.7630.640.07%4,398
Oct 15, 202530.7930.8630.7030.7430.610.28%90,318
Oct 14, 202530.5630.7230.5630.6530.530.04%11,151
Oct 13, 202530.6030.6530.5630.6430.520.62%15,682
Oct 10, 202530.6530.7230.4330.4530.33-0.67%24,375
Oct 9, 202530.7530.7530.6130.6530.53-0.34%11,462
Oct 8, 202530.7230.7630.6930.7630.640.28%7,755
Oct 7, 202530.6930.7530.6730.6730.55-0.13%12,494
Oct 6, 202530.7530.7530.7130.7230.590.02%10,507
Oct 3, 202530.7530.7630.7030.7130.59-2,076
Oct 2, 202530.7430.7430.6530.7130.59-0.15%18,385
Oct 1, 202530.6930.7630.6930.7530.550.24%10,716
Sep 30, 202530.6530.6830.6130.6830.480.27%30,419
Sep 29, 202530.6030.6630.5930.6030.400.25%8,946
Sep 26, 202530.5230.5330.4730.5230.320.22%1,323
Sep 25, 202530.5030.5030.4530.4530.25-0.30%1,825
Sep 24, 202530.6330.6330.5530.5530.35-0.28%2,839
Sep 23, 202530.6530.6830.6230.6330.43-0.08%41,558
Sep 22, 202530.6130.6630.5830.6630.460.13%8,857
Sep 19, 202530.6230.6330.5730.6230.42-0.01%14,552
Sep 18, 202530.6130.6430.5930.6230.420.03%7,480
Sep 17, 202530.7030.7430.5330.6130.41-0.13%8,580
Sep 16, 202530.7030.7030.6230.6530.450.01%7,156
Sep 15, 202530.6630.6630.5930.6530.450.42%14,766
Sep 12, 202530.5030.5930.5030.5230.32-0.29%10,787
Sep 11, 202530.5430.6130.4830.6130.410.53%33,126
Sep 10, 202530.4730.4830.4430.4530.250.33%39,003
Sep 9, 202530.3130.4330.3130.3530.15-0.20%54,144
Sep 8, 202530.4130.4130.3430.4130.210.43%6,079
Sep 5, 202530.3530.3530.2330.2830.080.33%5,831
Sep 4, 202530.0530.1830.0530.1829.980.47%5,712
Sep 3, 202530.0030.0529.9930.0429.840.08%9,075
Sep 2, 202529.9830.0129.9230.0129.76-0.37%5,729
Aug 29, 202530.1430.1430.1130.1329.87-0.31%5,203
Aug 28, 202530.1930.2330.1630.2229.960.20%3,834
Aug 27, 202530.1230.1630.0730.1629.900.20%2,852
Aug 26, 202530.0530.1230.0530.1029.840.20%9,878
Aug 25, 202530.0730.1430.0430.0429.78-0.45%17,746
Aug 22, 202529.9930.2029.9930.1829.920.89%5,211
Aug 21, 202529.9229.9329.9029.9129.65-0.23%9,732
Aug 20, 202529.9030.0029.9029.9829.720.04%8,074
Aug 19, 202529.9830.0529.9629.9729.71-0.06%5,141
Aug 18, 202530.0430.0429.9729.9929.73-0.05%10,053
Aug 15, 202530.0130.0330.0030.0029.74-0.13%28,584
Aug 14, 202529.9830.0429.9830.0429.78-0.17%9,966
Aug 13, 202530.1030.1030.0730.0929.830.41%8,568
Aug 12, 202529.8630.0329.8629.9729.710.38%13,710
Aug 11, 202529.9329.9329.8529.8629.60-0.05%3,018
Aug 8, 202529.8729.9229.8229.8729.610.03%17,218
Aug 7, 202529.9529.9529.7929.8629.600.12%13,017
Aug 6, 202529.7629.8429.7629.8329.570.29%14,505
Aug 5, 202529.7629.7629.7429.7429.48-0.11%5,430
Aug 4, 202529.7029.8429.7029.7729.520.37%11,303
Aug 1, 202529.6629.6729.5729.6629.350.05%13,414
Jul 31, 202529.7729.7729.6529.6529.33-0.19%20,329
Jul 30, 202529.7229.7929.6729.7029.39-0.36%15,560
Jul 29, 202529.8229.8229.7529.8129.500.30%20,644
Jul 28, 202529.7229.7729.7229.7229.41-0.32%10,878
Jul 25, 202529.7829.8329.7529.8129.500.13%5,853
Jul 24, 202529.7829.8229.7729.7829.46-0.12%14,068
Jul 23, 202529.9029.9029.7429.8129.500.32%67,354
Jul 22, 202529.6629.7329.6629.7229.400.23%382
Jul 21, 202529.7229.7329.6529.6529.330.29%30,760
Jul 18, 202529.6029.6029.5529.5629.25-0.03%13,608
Jul 17, 202529.5229.5729.5129.5729.260.31%12,139