iShares LifePath Target Date 2040 ETF (ITDD)
NYSEARCA: ITDD · Real-Time Price · USD
35.75
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.73 | 35.87 | 35.73 | 35.75 | 35.75 | 0.08% | 12,987 |
| Dec 4, 2025 | 35.74 | 35.74 | 35.66 | 35.72 | 35.72 | 0.03% | 14,005 |
| Dec 3, 2025 | 35.60 | 35.71 | 35.57 | 35.71 | 35.71 | 0.39% | 15,903 |
| Dec 2, 2025 | 35.58 | 35.61 | 35.51 | 35.57 | 35.57 | 0.18% | 22,705 |
| Dec 1, 2025 | 35.56 | 35.63 | 35.48 | 35.51 | 35.51 | -0.50% | 21,379 |
| Nov 28, 2025 | 35.62 | 35.69 | 35.62 | 35.69 | 35.69 | 0.28% | 23,550 |
| Nov 26, 2025 | 35.48 | 35.62 | 35.48 | 35.59 | 35.59 | 0.66% | 16,234 |
| Nov 25, 2025 | 35.16 | 35.36 | 35.01 | 35.36 | 35.35 | 0.73% | 7,523 |
| Nov 24, 2025 | 34.92 | 35.10 | 34.84 | 35.10 | 35.10 | 0.97% | 15,409 |
| Nov 21, 2025 | 34.58 | 34.90 | 34.48 | 34.76 | 34.76 | 0.76% | 5,467 |
| Nov 20, 2025 | 35.16 | 35.23 | 34.50 | 34.50 | 34.50 | -1.02% | 28,514 |
| Nov 19, 2025 | 34.77 | 34.95 | 34.75 | 34.85 | 34.85 | 0.04% | 7,510 |
| Nov 18, 2025 | 34.77 | 34.95 | 34.69 | 34.84 | 34.84 | -0.43% | 16,878 |
| Nov 17, 2025 | 35.25 | 35.28 | 34.92 | 34.99 | 34.99 | -0.81% | 10,955 |
| Nov 14, 2025 | 35.13 | 35.41 | 35.13 | 35.28 | 35.28 | -0.03% | 16,687 |
| Nov 13, 2025 | 35.56 | 35.64 | 35.29 | 35.29 | 35.29 | -1.22% | 12,769 |
| Nov 12, 2025 | 35.75 | 35.75 | 35.69 | 35.73 | 35.73 | 0.08% | 12,717 |
| Nov 11, 2025 | 35.57 | 35.71 | 35.57 | 35.70 | 35.70 | 0.31% | 8,809 |
| Nov 10, 2025 | 35.39 | 35.59 | 35.38 | 35.59 | 35.59 | 0.94% | 9,623 |
| Nov 7, 2025 | 35.08 | 35.26 | 34.92 | 35.26 | 35.26 | 0.29% | 29,760 |
| Nov 6, 2025 | 35.33 | 35.33 | 35.11 | 35.16 | 35.16 | -0.57% | 6,046 |
| Nov 5, 2025 | 35.27 | 35.43 | 35.24 | 35.36 | 35.36 | 0.37% | 14,850 |
| Nov 4, 2025 | 35.55 | 35.55 | 35.21 | 35.23 | 35.23 | -0.87% | 10,676 |
| Nov 3, 2025 | 35.64 | 35.64 | 35.46 | 35.54 | 35.54 | 0.14% | 15,330 |
| Oct 31, 2025 | 35.53 | 35.58 | 35.49 | 35.49 | 35.49 | -0.08% | 6,391 |
| Oct 30, 2025 | 35.50 | 35.65 | 35.50 | 35.52 | 35.52 | -0.50% | 6,711 |
| Oct 29, 2025 | 35.94 | 35.94 | 35.65 | 35.70 | 35.70 | -0.41% | 8,150 |
| Oct 28, 2025 | 35.85 | 35.90 | 35.79 | 35.85 | 35.85 | -0.04% | 24,575 |
| Oct 27, 2025 | 35.83 | 35.86 | 35.75 | 35.86 | 35.86 | 0.77% | 13,397 |
| Oct 24, 2025 | 35.64 | 35.64 | 35.58 | 35.59 | 35.59 | 0.44% | 4,184 |
| Oct 23, 2025 | 35.36 | 35.47 | 35.33 | 35.43 | 35.43 | 0.43% | 13,477 |
| Oct 22, 2025 | 35.44 | 35.44 | 35.14 | 35.28 | 35.28 | -0.33% | 9,123 |
| Oct 21, 2025 | 35.37 | 35.45 | 35.34 | 35.39 | 35.39 | -0.21% | 8,462 |
| Oct 20, 2025 | 35.37 | 35.47 | 35.36 | 35.47 | 35.47 | 0.82% | 7,482 |
| Oct 17, 2025 | 35.03 | 35.18 | 35.01 | 35.18 | 35.18 | 0.21% | 3,883 |
| Oct 16, 2025 | 35.25 | 35.33 | 35.02 | 35.11 | 35.11 | -0.18% | 9,803 |
| Oct 15, 2025 | 35.18 | 35.32 | 35.00 | 35.17 | 35.17 | 0.43% | 11,631 |
| Oct 14, 2025 | 34.79 | 35.10 | 34.68 | 35.02 | 35.02 | 0.11% | 18,832 |
| Oct 13, 2025 | 34.89 | 35.00 | 34.81 | 34.98 | 34.98 | 1.19% | 14,101 |
| Oct 10, 2025 | 35.26 | 35.26 | 34.56 | 34.57 | 34.57 | -1.76% | 20,425 |
| Oct 9, 2025 | 35.38 | 35.38 | 35.10 | 35.19 | 35.19 | -0.40% | 20,186 |
| Oct 8, 2025 | 35.22 | 35.33 | 35.22 | 35.33 | 35.33 | 0.39% | 7,417 |
| Oct 7, 2025 | 35.36 | 35.36 | 35.17 | 35.19 | 35.19 | -0.41% | 13,071 |
| Oct 6, 2025 | 35.40 | 35.40 | 35.30 | 35.34 | 35.34 | 0.08% | 8,776 |
| Oct 3, 2025 | 35.34 | 35.39 | 35.26 | 35.31 | 35.31 | 0.29% | 16,380 |
| Oct 2, 2025 | 35.16 | 35.21 | 35.11 | 35.21 | 35.21 | 0.11% | 7,760 |
| Oct 1, 2025 | 35.04 | 35.18 | 34.98 | 35.17 | 35.17 | 0.41% | 27,840 |
| Sep 30, 2025 | 34.96 | 35.03 | 34.90 | 35.03 | 35.03 | 0.36% | 9,790 |
| Sep 29, 2025 | 34.99 | 34.99 | 34.88 | 34.90 | 34.90 | 0.27% | 12,663 |
| Sep 26, 2025 | 34.72 | 34.82 | 34.71 | 34.81 | 34.81 | 0.44% | 3,151 |
| Sep 25, 2025 | 34.71 | 34.71 | 34.56 | 34.66 | 34.65 | -0.46% | 16,367 |
| Sep 24, 2025 | 34.92 | 34.93 | 34.81 | 34.82 | 34.82 | -0.41% | 10,632 |
| Sep 23, 2025 | 35.12 | 35.12 | 34.92 | 34.96 | 34.96 | -0.23% | 16,834 |
| Sep 22, 2025 | 34.94 | 35.04 | 34.87 | 35.04 | 35.04 | 0.29% | 18,017 |
| Sep 19, 2025 | 34.97 | 34.97 | 34.84 | 34.94 | 34.94 | 0.17% | 11,785 |
| Sep 18, 2025 | 34.78 | 34.96 | 34.78 | 34.88 | 34.88 | 0.16% | 21,149 |
| Sep 17, 2025 | 34.91 | 35.03 | 34.80 | 34.83 | 34.83 | -0.13% | 7,613 |
| Sep 16, 2025 | 34.96 | 34.96 | 34.86 | 34.87 | 34.87 | -0.09% | 7,536 |
| Sep 15, 2025 | 34.89 | 34.90 | 34.83 | 34.90 | 34.90 | 0.55% | 5,897 |
| Sep 12, 2025 | 34.74 | 34.79 | 34.70 | 34.71 | 34.71 | -0.25% | 29,816 |
| Sep 11, 2025 | 34.54 | 34.81 | 34.54 | 34.80 | 34.80 | 0.83% | 2,926 |
| Sep 10, 2025 | 34.49 | 34.60 | 34.48 | 34.51 | 34.51 | 0.23% | 4,347 |
| Sep 9, 2025 | 34.45 | 34.45 | 34.35 | 34.43 | 34.43 | -0.04% | 30,248 |
| Sep 8, 2025 | 34.35 | 34.45 | 34.35 | 34.45 | 34.45 | 0.46% | 7,110 |
| Sep 5, 2025 | 34.44 | 34.46 | 34.18 | 34.29 | 34.29 | 0.27% | 7,720 |
| Sep 4, 2025 | 34.04 | 34.20 | 34.00 | 34.20 | 34.20 | 0.69% | 4,904 |
| Sep 3, 2025 | 33.84 | 33.98 | 33.84 | 33.97 | 33.97 | 0.35% | 11,663 |
| Sep 2, 2025 | 33.76 | 33.85 | 33.67 | 33.85 | 33.85 | -0.68% | 12,971 |
| Aug 29, 2025 | 34.22 | 34.22 | 34.02 | 34.08 | 34.08 | -0.42% | 22,357 |
| Aug 28, 2025 | 34.14 | 34.22 | 34.12 | 34.22 | 34.22 | 0.29% | 11,288 |
| Aug 27, 2025 | 34.02 | 34.13 | 34.01 | 34.12 | 34.12 | 0.09% | 12,754 |
| Aug 26, 2025 | 34.03 | 34.09 | 33.95 | 34.09 | 34.09 | 0.21% | 4,290 |
| Aug 25, 2025 | 34.16 | 34.16 | 34.02 | 34.02 | 34.02 | -0.56% | 7,098 |
| Aug 22, 2025 | 33.90 | 34.23 | 33.89 | 34.21 | 34.21 | 1.45% | 2,767 |
| Aug 21, 2025 | 33.76 | 33.76 | 33.72 | 33.72 | 33.72 | -0.36% | 1,935 |
| Aug 20, 2025 | 33.84 | 33.89 | 33.73 | 33.84 | 33.84 | 0.01% | 6,456 |
| Aug 19, 2025 | 33.94 | 33.98 | 33.83 | 33.84 | 33.84 | -0.29% | 4,208 |
| Aug 18, 2025 | 33.90 | 33.94 | 33.90 | 33.94 | 33.94 | -0.04% | 11,808 |
| Aug 15, 2025 | 33.96 | 33.97 | 33.93 | 33.95 | 33.95 | 0.02% | 13,118 |
| Aug 14, 2025 | 33.94 | 33.95 | 33.85 | 33.94 | 33.94 | -0.24% | 9,125 |
| Aug 13, 2025 | 34.03 | 34.03 | 33.94 | 34.03 | 34.02 | 0.34% | 5,251 |
| Aug 12, 2025 | 33.66 | 33.91 | 33.66 | 33.91 | 33.91 | 1.01% | 23,022 |
| Aug 11, 2025 | 33.74 | 33.74 | 33.54 | 33.57 | 33.57 | -0.16% | 30,180 |
| Aug 8, 2025 | 33.57 | 33.66 | 33.57 | 33.63 | 33.62 | 0.25% | 22,259 |
| Aug 7, 2025 | 33.70 | 33.70 | 33.43 | 33.54 | 33.54 | 0.21% | 39,227 |
| Aug 6, 2025 | 33.36 | 33.48 | 33.36 | 33.47 | 33.47 | 0.41% | 4,639 |
| Aug 5, 2025 | 33.41 | 33.41 | 33.29 | 33.33 | 33.33 | -0.11% | 7,764 |
| Aug 4, 2025 | 33.16 | 33.37 | 33.16 | 33.37 | 33.37 | 1.03% | 6,926 |
| Aug 1, 2025 | 33.13 | 33.13 | 32.89 | 33.03 | 33.03 | -0.39% | 7,304 |
| Jul 31, 2025 | 33.38 | 33.44 | 33.16 | 33.16 | 33.16 | -0.60% | 12,474 |
| Jul 30, 2025 | 33.50 | 33.50 | 33.26 | 33.36 | 33.36 | -0.35% | 9,804 |
| Jul 29, 2025 | 33.50 | 33.53 | 33.45 | 33.48 | 33.48 | 0.08% | 7,926 |
| Jul 28, 2025 | 33.60 | 33.60 | 33.43 | 33.45 | 33.45 | -0.42% | 20,511 |
| Jul 25, 2025 | 33.56 | 33.65 | 33.51 | 33.59 | 33.59 | 0.04% | 24,007 |
| Jul 24, 2025 | 33.60 | 33.61 | 33.58 | 33.58 | 33.58 | -0.13% | 5,813 |
| Jul 23, 2025 | 33.47 | 33.65 | 33.47 | 33.62 | 33.62 | 0.57% | 41,560 |
| Jul 22, 2025 | 33.29 | 33.43 | 33.26 | 33.43 | 33.43 | 0.49% | 20,110 |
| Jul 21, 2025 | 33.35 | 33.41 | 33.27 | 33.27 | 33.27 | 0.27% | 18,418 |
| Jul 18, 2025 | 33.25 | 33.25 | 33.17 | 33.18 | 33.18 | 0.02% | 10,826 |
| Jul 17, 2025 | 33.10 | 33.18 | 33.08 | 33.17 | 33.17 | 0.40% | 8,328 |