iShares LifePath Target Date 2040 ETF (ITDD)
NYSEARCA: ITDD · Real-Time Price · USD
36.31
+0.24 (0.68%)
At close: Mar 4, 2026, 4:00 PM EST
36.31
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:00 PM EST
ITDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 36.22 | 36.33 | 36.08 | 36.34 | - | 0.76% | 5,494 |
| Mar 3, 2026 | 35.96 | 36.13 | 35.54 | 36.07 | 36.07 | -1.57% | 22,319 |
| Mar 2, 2026 | 36.43 | 36.70 | 36.40 | 36.64 | 36.64 | -0.49% | 19,245 |
| Feb 27, 2026 | 36.80 | 36.85 | 36.74 | 36.82 | 36.82 | -0.14% | 13,092 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.72 | 36.87 | 36.87 | -0.24% | 23,548 |
| Feb 25, 2026 | 36.94 | 36.98 | 36.84 | 36.96 | 36.96 | 0.56% | 12,161 |
| Feb 24, 2026 | 36.63 | 36.76 | 36.43 | 36.75 | 36.75 | 0.62% | 22,707 |
| Feb 23, 2026 | 36.78 | 36.79 | 36.51 | 36.52 | 36.52 | -0.62% | 36,778 |
| Feb 20, 2026 | 36.54 | 36.75 | 36.52 | 36.75 | 36.75 | 0.65% | 36,940 |
| Feb 19, 2026 | 36.42 | 36.53 | 36.40 | 36.51 | 36.51 | -0.14% | 33,877 |
| Feb 18, 2026 | 36.60 | 36.70 | 36.54 | 36.57 | 36.57 | 0.20% | 83,466 |
| Feb 17, 2026 | 36.49 | 36.57 | 36.23 | 36.49 | 36.49 | 0.07% | 37,677 |
| Feb 13, 2026 | 36.30 | 36.58 | 36.30 | 36.47 | 36.47 | 0.24% | 10,398 |
| Feb 12, 2026 | 36.85 | 36.85 | 36.38 | 36.38 | 36.38 | -0.84% | 22,578 |
| Feb 11, 2026 | 36.84 | 36.84 | 36.54 | 36.69 | 36.69 | 0.16% | 17,216 |
| Feb 10, 2026 | 36.58 | 36.70 | 36.58 | 36.63 | 36.63 | 0.25% | 13,569 |
| Feb 9, 2026 | 36.34 | 36.62 | 36.34 | 36.54 | 36.54 | 0.51% | 11,520 |
| Feb 6, 2026 | 36.08 | 36.36 | 36.08 | 36.36 | 36.36 | 1.55% | 15,691 |
| Feb 5, 2026 | 35.83 | 35.94 | 35.73 | 35.80 | 35.80 | -0.72% | 22,944 |
| Feb 4, 2026 | 36.22 | 36.23 | 35.91 | 36.06 | 36.06 | -0.19% | 20,394 |
| Feb 3, 2026 | 36.24 | 36.25 | 35.90 | 36.13 | 36.13 | -0.19% | 27,226 |
| Feb 2, 2026 | 36.09 | 36.23 | 36.05 | 36.20 | 36.20 | 0.30% | 22,192 |
| Jan 30, 2026 | 36.21 | 36.22 | 35.97 | 36.09 | 36.09 | -0.63% | 8,025 |
| Jan 29, 2026 | 36.47 | 36.47 | 36.01 | 36.32 | 36.32 | -0.03% | 10,195 |
| Jan 28, 2026 | 36.43 | 36.43 | 36.24 | 36.33 | 36.33 | -0.09% | 12,288 |
| Jan 27, 2026 | 36.30 | 36.37 | 36.29 | 36.36 | 36.36 | 0.56% | 13,460 |
| Jan 26, 2026 | 36.07 | 36.20 | 36.07 | 36.16 | 36.16 | 0.33% | 22,330 |
| Jan 23, 2026 | 35.98 | 36.05 | 35.90 | 36.04 | 36.04 | 0.17% | 13,807 |
| Jan 22, 2026 | 36.00 | 36.04 | 35.90 | 35.98 | 35.98 | 0.47% | 7,614 |
| Jan 21, 2026 | 35.66 | 35.90 | 35.61 | 35.81 | 35.81 | 0.67% | 50,366 |
| Jan 20, 2026 | 35.73 | 35.73 | 35.51 | 35.57 | 35.57 | -1.19% | 74,449 |
| Jan 16, 2026 | 36.00 | 36.05 | 35.97 | 36.00 | 36.00 | 0.03% | 7,082 |
| Jan 15, 2026 | 36.04 | 36.09 | 35.97 | 35.99 | 35.99 | 0.21% | 6,567 |
| Jan 14, 2026 | 35.95 | 35.95 | 35.80 | 35.91 | 35.91 | -0.07% | 8,555 |
| Jan 13, 2026 | 35.92 | 36.00 | 35.86 | 35.94 | 35.94 | -0.22% | 50,384 |
| Jan 12, 2026 | 35.91 | 36.02 | 35.88 | 36.02 | 36.02 | 0.28% | 51,085 |
| Jan 9, 2026 | 35.88 | 35.93 | 35.81 | 35.92 | 35.92 | 0.56% | 22,976 |
| Jan 8, 2026 | 35.68 | 35.72 | 35.62 | 35.72 | 35.72 | 0.11% | 15,781 |
| Jan 7, 2026 | 35.85 | 35.85 | 35.66 | 35.68 | 35.68 | -0.36% | 27,301 |
| Jan 6, 2026 | 35.69 | 35.81 | 35.66 | 35.81 | 35.81 | 0.39% | 27,932 |
| Jan 5, 2026 | 35.57 | 35.68 | 35.52 | 35.67 | 35.67 | 0.71% | 38,120 |
| Jan 2, 2026 | 35.50 | 35.50 | 35.30 | 35.42 | 35.42 | 0.62% | 72,966 |
| Dec 31, 2025 | 35.46 | 35.46 | 35.20 | 35.20 | 35.20 | -0.65% | 16,086 |
| Dec 30, 2025 | 35.50 | 35.50 | 35.42 | 35.43 | 35.43 | -0.03% | 59,851 |
| Dec 29, 2025 | 35.46 | 35.47 | 35.37 | 35.44 | 35.44 | -0.23% | 42,728 |
| Dec 26, 2025 | 35.54 | 35.55 | 35.46 | 35.52 | 35.52 | 0.08% | 23,745 |
| Dec 24, 2025 | 35.45 | 35.49 | 35.40 | 35.49 | 35.49 | 0.25% | 9,988 |
| Dec 23, 2025 | 35.32 | 35.40 | 35.29 | 35.40 | 35.40 | -1.45% | 25,530 |
| Dec 22, 2025 | 35.80 | 35.93 | 35.80 | 35.92 | 35.28 | 0.46% | 24,352 |
| Dec 19, 2025 | 35.69 | 35.81 | 35.69 | 35.76 | 35.12 | 0.51% | 13,008 |
| Dec 18, 2025 | 35.59 | 35.71 | 35.55 | 35.57 | 34.94 | 0.57% | 14,447 |
| Dec 17, 2025 | 35.60 | 35.64 | 35.37 | 35.37 | 34.74 | -0.65% | 13,204 |
| Dec 16, 2025 | 35.60 | 35.67 | 35.50 | 35.60 | 34.96 | -0.28% | 40,380 |
| Dec 15, 2025 | 35.79 | 35.89 | 35.63 | 35.70 | 35.06 | 0.08% | 32,692 |
| Dec 12, 2025 | 35.97 | 35.97 | 35.60 | 35.67 | 35.03 | -0.75% | 54,799 |
| Dec 11, 2025 | 35.79 | 35.95 | 35.76 | 35.94 | 35.30 | 0.25% | 22,621 |
| Dec 10, 2025 | 35.61 | 35.89 | 35.60 | 35.85 | 35.21 | 0.67% | 23,610 |
| Dec 9, 2025 | 35.68 | 35.68 | 35.61 | 35.61 | 34.97 | -0.11% | 2,549 |
| Dec 8, 2025 | 35.86 | 35.86 | 35.60 | 35.65 | 35.01 | -0.28% | 12,514 |
| Dec 5, 2025 | 35.73 | 35.87 | 35.73 | 35.75 | 35.11 | 0.08% | 12,987 |
| Dec 4, 2025 | 35.74 | 35.74 | 35.66 | 35.72 | 35.08 | 0.03% | 14,006 |
| Dec 3, 2025 | 35.60 | 35.71 | 35.57 | 35.71 | 35.07 | 0.39% | 15,903 |
| Dec 2, 2025 | 35.58 | 35.61 | 35.51 | 35.57 | 34.94 | 0.18% | 22,705 |
| Dec 1, 2025 | 35.56 | 35.63 | 35.48 | 35.51 | 34.87 | -0.50% | 21,379 |
| Nov 28, 2025 | 35.62 | 35.69 | 35.62 | 35.69 | 35.05 | 0.28% | 23,552 |
| Nov 26, 2025 | 35.48 | 35.62 | 35.48 | 35.59 | 34.95 | 0.66% | 16,234 |
| Nov 25, 2025 | 35.16 | 35.36 | 35.01 | 35.36 | 34.72 | 0.73% | 7,523 |
| Nov 24, 2025 | 34.92 | 35.10 | 34.84 | 35.10 | 34.47 | 0.97% | 15,409 |
| Nov 21, 2025 | 34.58 | 34.90 | 34.48 | 34.76 | 34.14 | 0.76% | 5,467 |
| Nov 20, 2025 | 35.16 | 35.23 | 34.50 | 34.50 | 33.88 | -1.02% | 28,514 |
| Nov 19, 2025 | 34.77 | 34.95 | 34.75 | 34.85 | 34.23 | 0.04% | 7,510 |
| Nov 18, 2025 | 34.77 | 34.95 | 34.69 | 34.84 | 34.22 | -0.43% | 16,878 |
| Nov 17, 2025 | 35.25 | 35.28 | 34.92 | 34.99 | 34.37 | -0.81% | 10,955 |
| Nov 14, 2025 | 35.13 | 35.41 | 35.13 | 35.28 | 34.65 | -0.03% | 16,687 |
| Nov 13, 2025 | 35.56 | 35.64 | 35.29 | 35.29 | 34.66 | -1.22% | 12,769 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.69 | 35.73 | 35.09 | 0.08% | 12,717 |
| Nov 11, 2025 | 35.57 | 35.71 | 35.57 | 35.70 | 35.06 | 0.31% | 8,809 |
| Nov 10, 2025 | 35.39 | 35.59 | 35.38 | 35.59 | 34.95 | 0.94% | 9,623 |
| Nov 7, 2025 | 35.08 | 35.26 | 34.92 | 35.26 | 34.63 | 0.29% | 29,760 |
| Nov 6, 2025 | 35.33 | 35.33 | 35.11 | 35.16 | 34.53 | -0.57% | 6,046 |
| Nov 5, 2025 | 35.27 | 35.43 | 35.24 | 35.36 | 34.73 | 0.37% | 14,850 |
| Nov 4, 2025 | 35.55 | 35.55 | 35.21 | 35.23 | 34.60 | -0.87% | 10,676 |
| Nov 3, 2025 | 35.64 | 35.64 | 35.46 | 35.54 | 34.91 | 0.14% | 15,330 |
| Oct 31, 2025 | 35.53 | 35.58 | 35.49 | 35.49 | 34.86 | -0.08% | 6,391 |
| Oct 30, 2025 | 35.50 | 35.65 | 35.50 | 35.52 | 34.89 | -0.50% | 6,711 |
| Oct 29, 2025 | 35.94 | 35.94 | 35.65 | 35.70 | 35.06 | -0.41% | 8,150 |
| Oct 28, 2025 | 35.85 | 35.90 | 35.79 | 35.85 | 35.20 | -0.04% | 24,575 |
| Oct 27, 2025 | 35.83 | 35.86 | 35.75 | 35.86 | 35.22 | 0.77% | 13,397 |
| Oct 24, 2025 | 35.64 | 35.64 | 35.58 | 35.59 | 34.95 | 0.44% | 4,184 |
| Oct 23, 2025 | 35.36 | 35.47 | 35.33 | 35.43 | 34.80 | 0.43% | 13,477 |
| Oct 22, 2025 | 35.44 | 35.44 | 35.14 | 35.28 | 34.65 | -0.33% | 9,123 |
| Oct 21, 2025 | 35.37 | 35.45 | 35.34 | 35.39 | 34.76 | -0.21% | 8,462 |
| Oct 20, 2025 | 35.37 | 35.47 | 35.36 | 35.47 | 34.84 | 0.82% | 7,482 |
| Oct 17, 2025 | 35.03 | 35.18 | 35.01 | 35.18 | 34.55 | 0.21% | 3,883 |
| Oct 16, 2025 | 35.25 | 35.33 | 35.02 | 35.11 | 34.48 | -0.18% | 9,803 |
| Oct 15, 2025 | 35.18 | 35.32 | 35.00 | 35.17 | 34.54 | 0.43% | 11,631 |
| Oct 14, 2025 | 34.79 | 35.10 | 34.68 | 35.02 | 34.39 | 0.11% | 18,832 |
| Oct 13, 2025 | 34.89 | 35.00 | 34.81 | 34.98 | 34.36 | 1.19% | 14,101 |
| Oct 10, 2025 | 35.26 | 35.26 | 34.56 | 34.57 | 33.95 | -1.76% | 20,425 |
| Oct 9, 2025 | 35.38 | 35.38 | 35.10 | 35.19 | 34.56 | -0.40% | 20,186 |