iShares LifePath Target Date 2045 ETF USD (ITDE)
NYSEARCA: ITDE · Real-Time Price · USD
36.73
+0.04 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.74 | 36.88 | 36.70 | 36.73 | 36.73 | 0.11% | 24,999 |
| Dec 4, 2025 | 36.70 | 36.72 | 36.64 | 36.69 | 36.69 | 0.11% | 13,928 |
| Dec 3, 2025 | 36.53 | 36.67 | 36.50 | 36.65 | 36.65 | 0.42% | 16,162 |
| Dec 2, 2025 | 36.59 | 36.59 | 36.48 | 36.50 | 36.50 | 0.21% | 11,329 |
| Dec 1, 2025 | 36.49 | 36.59 | 36.42 | 36.42 | 36.42 | -0.60% | 10,908 |
| Nov 28, 2025 | 36.56 | 36.64 | 36.54 | 36.64 | 36.64 | 0.41% | 12,971 |
| Nov 26, 2025 | 36.25 | 36.54 | 36.25 | 36.49 | 36.49 | 0.69% | 8,297 |
| Nov 25, 2025 | 35.99 | 36.24 | 35.91 | 36.24 | 36.24 | 0.89% | 19,280 |
| Nov 24, 2025 | 35.71 | 35.92 | 35.66 | 35.92 | 35.92 | 1.06% | 13,614 |
| Nov 21, 2025 | 35.34 | 35.67 | 35.20 | 35.54 | 35.54 | 0.83% | 23,838 |
| Nov 20, 2025 | 35.94 | 36.13 | 35.25 | 35.25 | 35.25 | -1.11% | 20,590 |
| Nov 19, 2025 | 35.69 | 35.80 | 35.58 | 35.65 | 35.65 | - | 6,783 |
| Nov 18, 2025 | 35.68 | 35.80 | 35.53 | 35.65 | 35.65 | -0.52% | 5,228 |
| Nov 17, 2025 | 36.15 | 36.19 | 35.78 | 35.84 | 35.83 | -0.91% | 20,310 |
| Nov 14, 2025 | 36.01 | 36.27 | 36.01 | 36.17 | 36.17 | -0.05% | 17,282 |
| Nov 13, 2025 | 36.51 | 36.55 | 36.18 | 36.18 | 36.18 | -1.37% | 25,394 |
| Nov 12, 2025 | 36.70 | 36.72 | 36.68 | 36.68 | 36.68 | 0.12% | 5,651 |
| Nov 11, 2025 | 36.58 | 36.67 | 36.50 | 36.64 | 36.64 | 0.41% | 102,709 |
| Nov 10, 2025 | 36.32 | 36.54 | 36.32 | 36.49 | 36.49 | 1.11% | 6,880 |
| Nov 7, 2025 | 35.90 | 36.09 | 35.73 | 36.09 | 36.09 | 0.14% | 6,965 |
| Nov 6, 2025 | 36.30 | 36.30 | 36.00 | 36.04 | 36.04 | -0.66% | 4,500 |
| Nov 5, 2025 | 36.12 | 36.28 | 36.12 | 36.28 | 36.28 | 0.39% | 5,255 |
| Nov 4, 2025 | 36.16 | 36.30 | 36.14 | 36.14 | 36.14 | -0.99% | 5,439 |
| Nov 3, 2025 | 36.50 | 36.58 | 36.40 | 36.50 | 36.50 | 0.06% | 20,047 |
| Oct 31, 2025 | 36.51 | 36.54 | 36.36 | 36.48 | 36.48 | 0.16% | 8,170 |
| Oct 30, 2025 | 36.42 | 36.61 | 36.42 | 36.42 | 36.42 | -0.66% | 4,001 |
| Oct 29, 2025 | 36.87 | 36.87 | 36.56 | 36.67 | 36.67 | -0.39% | 8,756 |
| Oct 28, 2025 | 36.87 | 36.87 | 36.76 | 36.81 | 36.81 | - | 7,349 |
| Oct 27, 2025 | 36.72 | 36.81 | 36.69 | 36.81 | 36.81 | 0.76% | 6,097 |
| Oct 24, 2025 | 36.57 | 36.58 | 36.49 | 36.53 | 36.53 | 0.55% | 13,895 |
| Oct 23, 2025 | 36.19 | 36.38 | 36.19 | 36.33 | 36.33 | 0.47% | 17,352 |
| Oct 22, 2025 | 36.29 | 36.29 | 36.02 | 36.16 | 36.16 | -0.32% | 11,481 |
| Oct 21, 2025 | 36.25 | 36.32 | 36.25 | 36.28 | 36.28 | -0.24% | 3,513 |
| Oct 20, 2025 | 36.25 | 36.43 | 36.25 | 36.36 | 36.36 | 0.92% | 10,260 |
| Oct 17, 2025 | 35.94 | 36.04 | 35.83 | 36.03 | 36.03 | 0.19% | 12,952 |
| Oct 16, 2025 | 36.20 | 36.20 | 35.85 | 35.96 | 35.96 | -0.11% | 13,037 |
| Oct 15, 2025 | 36.12 | 36.19 | 35.85 | 36.00 | 36.00 | 0.48% | 3,395 |
| Oct 14, 2025 | 35.49 | 35.95 | 35.49 | 35.83 | 35.83 | -0.01% | 11,664 |
| Oct 13, 2025 | 35.72 | 35.83 | 35.68 | 35.83 | 35.83 | 1.39% | 4,720 |
| Oct 10, 2025 | 36.10 | 36.10 | 35.34 | 35.34 | 35.34 | -2.05% | 18,480 |
| Oct 9, 2025 | 36.33 | 36.33 | 36.03 | 36.08 | 36.08 | -0.47% | 10,731 |
| Oct 8, 2025 | 36.13 | 36.26 | 36.13 | 36.25 | 36.25 | 0.38% | 9,636 |
| Oct 7, 2025 | 36.35 | 36.35 | 36.08 | 36.11 | 36.11 | -0.45% | 5,278 |
| Oct 6, 2025 | 36.34 | 36.34 | 36.27 | 36.27 | 36.27 | 0.22% | 2,559 |
| Oct 3, 2025 | 36.14 | 36.30 | 36.14 | 36.19 | 36.19 | 0.27% | 5,903 |
| Oct 2, 2025 | 36.09 | 36.13 | 36.04 | 36.10 | 36.10 | 0.12% | 2,840 |
| Oct 1, 2025 | 35.82 | 36.08 | 35.82 | 36.05 | 36.05 | 0.40% | 3,988 |
| Sep 30, 2025 | 35.84 | 35.91 | 35.74 | 35.91 | 35.91 | 0.38% | 15,505 |
| Sep 29, 2025 | 35.86 | 35.90 | 35.74 | 35.77 | 35.77 | 0.31% | 14,923 |
| Sep 26, 2025 | 35.60 | 35.66 | 35.55 | 35.66 | 35.66 | 0.46% | 5,442 |
| Sep 25, 2025 | 35.54 | 35.54 | 35.37 | 35.50 | 35.50 | -0.47% | 6,889 |
| Sep 24, 2025 | 35.82 | 35.82 | 35.64 | 35.67 | 35.67 | -0.46% | 9,724 |
| Sep 23, 2025 | 36.02 | 36.02 | 35.81 | 35.83 | 35.83 | -0.27% | 10,059 |
| Sep 22, 2025 | 35.80 | 35.93 | 35.74 | 35.93 | 35.93 | 0.32% | 3,993 |
| Sep 19, 2025 | 35.79 | 35.82 | 35.75 | 35.81 | 35.81 | 0.10% | 6,420 |
| Sep 18, 2025 | 35.64 | 35.88 | 35.64 | 35.78 | 35.78 | 0.36% | 19,687 |
| Sep 17, 2025 | 35.73 | 35.87 | 35.59 | 35.65 | 35.65 | -0.14% | 9,957 |
| Sep 16, 2025 | 35.73 | 35.74 | 35.67 | 35.70 | 35.70 | -0.11% | 5,571 |
| Sep 15, 2025 | 35.62 | 35.74 | 35.62 | 35.74 | 35.74 | 0.52% | 6,900 |
| Sep 12, 2025 | 35.62 | 35.62 | 35.52 | 35.56 | 35.56 | -0.20% | 23,915 |
| Sep 11, 2025 | 35.35 | 35.64 | 35.35 | 35.63 | 35.63 | 0.92% | 7,550 |
| Sep 10, 2025 | 35.35 | 35.38 | 35.26 | 35.30 | 35.30 | 0.22% | 4,361 |
| Sep 9, 2025 | 35.21 | 35.23 | 35.16 | 35.22 | 35.22 | 0.05% | 3,107 |
| Sep 8, 2025 | 35.15 | 35.23 | 35.11 | 35.21 | 35.21 | 0.51% | 2,976 |
| Sep 5, 2025 | 35.22 | 35.22 | 34.90 | 35.03 | 35.03 | 0.21% | 3,442 |
| Sep 4, 2025 | 34.76 | 34.95 | 34.76 | 34.95 | 34.95 | 0.61% | 1,348 |
| Sep 3, 2025 | 34.71 | 34.75 | 34.64 | 34.74 | 34.74 | 0.35% | 7,902 |
| Sep 2, 2025 | 34.50 | 34.62 | 34.39 | 34.62 | 34.62 | -0.57% | 9,085 |
| Aug 29, 2025 | 34.86 | 34.87 | 34.79 | 34.82 | 34.82 | -0.55% | 8,571 |
| Aug 28, 2025 | 34.89 | 35.01 | 34.89 | 35.01 | 35.01 | 0.33% | 2,901 |
| Aug 27, 2025 | 34.80 | 34.92 | 34.80 | 34.90 | 34.89 | 0.15% | 95,290 |
| Aug 26, 2025 | 34.74 | 34.84 | 34.73 | 34.84 | 34.84 | 0.18% | 14,643 |
| Aug 25, 2025 | 34.95 | 34.95 | 34.78 | 34.78 | 34.78 | -0.63% | 15,038 |
| Aug 22, 2025 | 34.55 | 35.03 | 34.55 | 35.00 | 35.00 | 1.62% | 28,828 |
| Aug 21, 2025 | 34.46 | 34.50 | 34.41 | 34.44 | 34.44 | -0.28% | 8,865 |
| Aug 20, 2025 | 34.54 | 34.60 | 34.41 | 34.54 | 34.54 | -0.09% | 5,298 |
| Aug 19, 2025 | 34.75 | 34.78 | 34.54 | 34.57 | 34.57 | -0.26% | 4,491 |
| Aug 18, 2025 | 34.63 | 34.71 | 34.63 | 34.66 | 34.66 | -0.05% | 29,418 |
| Aug 15, 2025 | 34.82 | 34.82 | 34.68 | 34.68 | 34.68 | -0.04% | 8,197 |
| Aug 14, 2025 | 34.68 | 34.71 | 34.57 | 34.69 | 34.69 | -0.25% | 7,910 |
| Aug 13, 2025 | 34.77 | 34.78 | 34.69 | 34.78 | 34.78 | 0.55% | 7,236 |
| Aug 12, 2025 | 34.30 | 34.59 | 34.30 | 34.59 | 34.59 | 1.08% | 4,124 |
| Aug 11, 2025 | 34.36 | 34.36 | 34.22 | 34.22 | 34.22 | -0.31% | 20,455 |
| Aug 8, 2025 | 34.28 | 34.35 | 34.24 | 34.32 | 34.32 | 0.45% | 48,205 |
| Aug 7, 2025 | 34.33 | 34.35 | 34.11 | 34.17 | 34.17 | 0.13% | 3,811 |
| Aug 6, 2025 | 33.95 | 34.17 | 33.95 | 34.12 | 34.12 | 0.47% | 29,381 |
| Aug 5, 2025 | 34.10 | 34.10 | 33.90 | 33.96 | 33.96 | -0.17% | 3,428 |
| Aug 4, 2025 | 33.87 | 34.02 | 33.84 | 34.02 | 34.02 | 1.28% | 3,411 |
| Aug 1, 2025 | 33.72 | 33.72 | 33.52 | 33.59 | 33.59 | -0.77% | 4,709 |
| Jul 31, 2025 | 34.15 | 34.15 | 33.85 | 33.85 | 33.85 | -0.58% | 9,833 |
| Jul 30, 2025 | 34.21 | 34.25 | 34.05 | 34.05 | 34.05 | -0.37% | 4,463 |
| Jul 29, 2025 | 34.24 | 34.25 | 34.18 | 34.18 | 34.18 | 0.01% | 4,740 |
| Jul 28, 2025 | 34.34 | 34.34 | 34.16 | 34.18 | 34.18 | -0.53% | 5,273 |
| Jul 25, 2025 | 34.27 | 34.39 | 34.25 | 34.36 | 34.36 | 0.16% | 5,213 |
| Jul 24, 2025 | 34.33 | 34.38 | 34.30 | 34.30 | 34.30 | -0.22% | 19,883 |
| Jul 23, 2025 | 34.23 | 34.38 | 34.19 | 34.38 | 34.38 | 0.90% | 6,368 |
| Jul 22, 2025 | 34.03 | 34.08 | 33.94 | 34.07 | 34.07 | 0.27% | 3,151 |
| Jul 21, 2025 | 34.04 | 34.12 | 33.95 | 33.98 | 33.98 | 0.34% | 6,346 |
| Jul 18, 2025 | 33.97 | 33.97 | 33.85 | 33.87 | 33.86 | -0.07% | 4,441 |
| Jul 17, 2025 | 33.78 | 33.91 | 33.74 | 33.89 | 33.89 | 0.41% | 10,915 |