iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
31.53
-0.07 (-0.22%)
Apr 28, 2026, 3:58 PM EDT - Market closed
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.60 | 31.60 | 31.48 | 31.53 | 31.53 | -0.22% | 29,287 |
| Apr 27, 2026 | 31.58 | 31.66 | 31.57 | 31.60 | 31.60 | -0.09% | 11,604 |
| Apr 24, 2026 | 31.57 | 31.63 | 31.57 | 31.63 | 31.63 | 0.46% | 4,312 |
| Apr 23, 2026 | 31.46 | 31.64 | 31.37 | 31.48 | 31.48 | -0.29% | 10,206 |
| Apr 22, 2026 | 31.71 | 31.71 | 31.57 | 31.58 | 31.58 | 0.36% | 2,882 |
| Apr 21, 2026 | 31.75 | 31.75 | 31.46 | 31.46 | 31.46 | -0.61% | 10,975 |
| Apr 20, 2026 | 31.76 | 31.76 | 31.61 | 31.66 | 31.66 | -0.12% | 5,209 |
| Apr 17, 2026 | 31.55 | 31.76 | 31.55 | 31.70 | 31.69 | 0.72% | 5,047 |
| Apr 16, 2026 | 31.51 | 31.51 | 31.44 | 31.47 | 31.47 | 0.01% | 9,492 |
| Apr 15, 2026 | 31.44 | 31.47 | 31.40 | 31.47 | 31.47 | 0.06% | 7,174 |
| Apr 14, 2026 | 31.40 | 31.45 | 31.39 | 31.45 | 31.45 | 0.58% | 11,911 |
| Apr 13, 2026 | 31.00 | 31.27 | 31.00 | 31.27 | 31.27 | 0.50% | 18,766 |
| Apr 10, 2026 | 31.19 | 31.19 | 31.08 | 31.11 | 31.11 | -0.09% | 6,805 |
| Apr 9, 2026 | 31.08 | 31.19 | 31.00 | 31.14 | 31.14 | 0.23% | 12,708 |
| Apr 8, 2026 | 31.16 | 31.16 | 31.06 | 31.07 | 31.07 | 1.23% | 14,792 |
| Apr 7, 2026 | 30.48 | 30.69 | 30.48 | 30.69 | 30.69 | 0.08% | 3,477 |
| Apr 6, 2026 | 30.62 | 30.67 | 30.62 | 30.67 | 30.67 | 0.18% | 6,422 |
| Apr 2, 2026 | 30.41 | 30.67 | 30.41 | 30.61 | 30.61 | -0.22% | 13,099 |
| Apr 1, 2026 | 30.72 | 30.78 | 30.68 | 30.68 | 30.61 | 0.23% | 25,222 |
| Mar 31, 2026 | 30.40 | 30.61 | 30.35 | 30.61 | 30.54 | 1.37% | 39,256 |
| Mar 30, 2026 | 30.35 | 30.35 | 30.16 | 30.20 | 30.12 | 0.20% | 22,713 |
| Mar 27, 2026 | 30.29 | 30.29 | 30.14 | 30.14 | 30.06 | -0.56% | 5,295 |
| Mar 26, 2026 | 30.51 | 30.51 | 30.31 | 30.31 | 30.23 | -0.92% | 15,498 |
| Mar 25, 2026 | 30.73 | 30.73 | 30.54 | 30.59 | 30.51 | 0.44% | 34,913 |
| Mar 24, 2026 | 30.43 | 30.49 | 30.34 | 30.45 | 30.38 | -0.27% | 37,444 |
| Mar 23, 2026 | 30.48 | 30.65 | 30.44 | 30.54 | 30.46 | 0.84% | 19,680 |
| Mar 20, 2026 | 30.49 | 30.56 | 30.18 | 30.28 | 30.21 | -1.32% | 26,256 |
| Mar 19, 2026 | 30.50 | 30.69 | 30.50 | 30.69 | 30.62 | -0.01% | 11,288 |
| Mar 18, 2026 | 30.88 | 30.89 | 30.69 | 30.69 | 30.62 | -0.83% | 11,700 |
| Mar 17, 2026 | 31.01 | 31.01 | 30.94 | 30.95 | 30.88 | 0.27% | 9,070 |
| Mar 16, 2026 | 30.91 | 30.91 | 30.82 | 30.87 | 30.79 | 0.75% | 6,251 |
| Mar 13, 2026 | 30.85 | 30.86 | 30.63 | 30.64 | 30.57 | -0.34% | 3,273 |
| Mar 12, 2026 | 30.94 | 30.94 | 30.73 | 30.74 | 30.67 | -0.82% | 32,916 |
| Mar 11, 2026 | 31.13 | 31.13 | 30.95 | 31.00 | 30.92 | -0.29% | 12,124 |
| Mar 10, 2026 | 31.23 | 31.23 | 31.09 | 31.09 | 31.01 | -0.19% | 1,472 |
| Mar 9, 2026 | 30.92 | 31.16 | 30.74 | 31.15 | 31.07 | 0.48% | 24,531 |
| Mar 6, 2026 | 30.88 | 31.07 | 30.88 | 31.00 | 30.93 | -0.47% | 13,254 |
| Mar 5, 2026 | 31.17 | 31.25 | 31.03 | 31.15 | 31.07 | -0.64% | 9,389 |
| Mar 4, 2026 | 31.25 | 31.37 | 31.25 | 31.35 | 31.27 | 0.32% | 6,189 |
| Mar 3, 2026 | 30.95 | 31.30 | 30.94 | 31.25 | 31.17 | -1.03% | 21,283 |
| Mar 2, 2026 | 31.52 | 31.59 | 31.51 | 31.57 | 31.44 | -0.41% | 11,910 |
| Feb 27, 2026 | 31.66 | 31.73 | 31.65 | 31.70 | 31.57 | -0.03% | 8,972 |
| Feb 26, 2026 | 31.67 | 31.71 | 31.62 | 31.71 | 31.59 | - | 9,832 |
| Feb 25, 2026 | 31.67 | 31.72 | 31.66 | 31.71 | 31.59 | 0.29% | 8,784 |
| Feb 24, 2026 | 31.55 | 31.62 | 31.55 | 31.62 | 31.49 | 0.32% | 8,186 |
| Feb 23, 2026 | 31.53 | 31.62 | 31.51 | 31.52 | 31.39 | -0.21% | 8,277 |
| Feb 20, 2026 | 31.45 | 31.59 | 31.45 | 31.58 | 31.46 | 0.26% | 5,472 |
| Feb 19, 2026 | 31.44 | 31.50 | 31.43 | 31.50 | 31.38 | -0.02% | 4,872 |
| Feb 18, 2026 | 31.50 | 31.57 | 31.44 | 31.51 | 31.38 | 0.06% | 21,791 |
| Feb 17, 2026 | 31.42 | 31.51 | 31.36 | 31.49 | 31.36 | 0.06% | 42,464 |
| Feb 13, 2026 | 31.40 | 31.51 | 31.38 | 31.47 | 31.34 | 0.22% | 3,807 |
| Feb 12, 2026 | 31.54 | 31.54 | 31.37 | 31.40 | 31.27 | -0.25% | 23,203 |
| Feb 11, 2026 | 31.41 | 31.58 | 31.41 | 31.48 | 31.35 | 0.03% | 25,789 |
| Feb 10, 2026 | 31.58 | 31.58 | 31.47 | 31.47 | 31.34 | 0.18% | 5,133 |
| Feb 9, 2026 | 31.31 | 31.43 | 31.30 | 31.41 | 31.29 | 0.30% | 18,689 |
| Feb 6, 2026 | 31.20 | 31.32 | 31.18 | 31.32 | 31.19 | 0.82% | 27,293 |
| Feb 5, 2026 | 31.00 | 31.11 | 31.00 | 31.06 | 30.94 | -0.22% | 8,543 |
| Feb 4, 2026 | 31.21 | 31.21 | 31.06 | 31.13 | 31.01 | -0.13% | 19,494 |
| Feb 3, 2026 | 31.22 | 31.22 | 31.08 | 31.17 | 31.05 | -0.26% | 27,134 |
| Feb 2, 2026 | 31.25 | 31.29 | 31.22 | 31.25 | 31.07 | 0.06% | 23,440 |
| Jan 30, 2026 | 31.32 | 31.32 | 31.17 | 31.23 | 31.05 | -0.32% | 12,998 |
| Jan 29, 2026 | 31.42 | 31.42 | 31.18 | 31.33 | 31.15 | 0.04% | 10,941 |
| Jan 28, 2026 | 31.33 | 31.36 | 31.26 | 31.32 | 31.14 | -0.10% | 24,365 |
| Jan 27, 2026 | 31.23 | 31.37 | 31.23 | 31.35 | 31.17 | 0.29% | 11,950 |
| Jan 26, 2026 | 31.12 | 31.28 | 31.12 | 31.26 | 31.08 | 0.22% | 19,775 |
| Jan 23, 2026 | 31.20 | 31.20 | 31.11 | 31.19 | 31.01 | 0.16% | 6,769 |
| Jan 22, 2026 | 31.21 | 31.21 | 31.09 | 31.14 | 30.96 | 0.24% | 13,753 |
| Jan 21, 2026 | 30.95 | 31.10 | 30.95 | 31.07 | 30.89 | 0.63% | 13,204 |
| Jan 20, 2026 | 30.99 | 30.99 | 30.87 | 30.87 | 30.70 | -0.90% | 11,206 |
| Jan 16, 2026 | 31.19 | 31.19 | 31.11 | 31.15 | 30.97 | -0.13% | 20,204 |
| Jan 15, 2026 | 31.29 | 31.29 | 31.18 | 31.19 | 31.01 | 0.10% | 9,220 |
| Jan 14, 2026 | 31.22 | 31.22 | 31.11 | 31.16 | 30.98 | - | 15,008 |
| Jan 13, 2026 | 31.16 | 31.19 | 31.13 | 31.16 | 30.98 | - | 38,833 |
| Jan 12, 2026 | 31.18 | 31.19 | 31.12 | 31.16 | 30.98 | 0.08% | 49,350 |
| Jan 9, 2026 | 31.07 | 31.16 | 31.07 | 31.14 | 30.96 | 0.36% | 132,746 |
| Jan 8, 2026 | 31.01 | 31.05 | 31.00 | 31.03 | 30.85 | -0.14% | 62,786 |
| Jan 7, 2026 | 31.14 | 31.14 | 31.06 | 31.07 | 30.89 | -0.01% | 43,288 |
| Jan 6, 2026 | 30.98 | 31.08 | 30.98 | 31.07 | 30.90 | 0.14% | 58,659 |
| Jan 5, 2026 | 30.89 | 31.03 | 30.89 | 31.03 | 30.85 | 0.51% | 20,133 |
| Jan 2, 2026 | 30.90 | 30.92 | 30.82 | 30.87 | 30.70 | 0.22% | 67,819 |
| Dec 31, 2025 | 30.89 | 30.89 | 30.81 | 30.81 | 30.63 | -0.38% | 11,812 |
| Dec 30, 2025 | 30.97 | 30.97 | 30.91 | 30.92 | 30.75 | 0.02% | 33,171 |
| Dec 29, 2025 | 30.95 | 30.95 | 30.88 | 30.92 | 30.74 | -0.06% | 14,757 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.90 | 30.94 | 30.76 | 0.03% | 8,170 |
| Dec 24, 2025 | 30.88 | 30.93 | 30.87 | 30.93 | 30.75 | 0.26% | 8,242 |
| Dec 23, 2025 | 30.80 | 30.85 | 30.78 | 30.85 | 30.67 | -0.36% | 31,286 |
| Dec 22, 2025 | 30.99 | 30.99 | 30.91 | 30.96 | 30.61 | 0.22% | 18,806 |
| Dec 19, 2025 | 30.81 | 30.92 | 30.81 | 30.89 | 30.55 | 0.16% | 3,155 |
| Dec 18, 2025 | 30.89 | 30.89 | 30.78 | 30.84 | 30.50 | 0.38% | 30,217 |
| Dec 17, 2025 | 30.79 | 30.79 | 30.71 | 30.72 | 30.38 | -0.36% | 7,637 |
| Dec 16, 2025 | 30.81 | 30.83 | 30.76 | 30.83 | 30.49 | 0.01% | 17,652 |
| Dec 15, 2025 | 30.87 | 30.90 | 30.81 | 30.83 | 30.49 | -0.01% | 4,577 |
| Dec 12, 2025 | 30.93 | 30.94 | 30.77 | 30.83 | 30.49 | -0.47% | 12,416 |
| Dec 11, 2025 | 30.96 | 30.98 | 30.92 | 30.98 | 30.63 | 0.13% | 10,886 |
| Dec 10, 2025 | 30.79 | 31.03 | 30.78 | 30.94 | 30.59 | 0.46% | 20,058 |
| Dec 9, 2025 | 30.85 | 30.85 | 30.79 | 30.80 | 30.45 | -0.08% | 26,560 |
| Dec 8, 2025 | 30.89 | 30.89 | 30.78 | 30.82 | 30.48 | -0.20% | 27,024 |
| Dec 5, 2025 | 30.93 | 30.95 | 30.85 | 30.88 | 30.54 | -0.02% | 14,988 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.85 | 30.89 | 30.55 | -0.05% | 9,951 |
| Dec 3, 2025 | 30.86 | 30.93 | 30.84 | 30.90 | 30.56 | 0.25% | 20,879 |