iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
37.65
+0.06 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.76 | 37.76 | 37.62 | 37.65 | 37.65 | 0.16% | 2,593 |
| Dec 4, 2025 | 37.55 | 37.76 | 37.50 | 37.59 | 37.59 | 0.13% | 18,047 |
| Dec 3, 2025 | 37.32 | 37.54 | 37.32 | 37.54 | 37.54 | 0.43% | 7,077 |
| Dec 2, 2025 | 37.69 | 37.69 | 37.32 | 37.38 | 37.38 | 0.20% | 10,659 |
| Dec 1, 2025 | 37.35 | 37.45 | 37.31 | 37.31 | 37.31 | -0.49% | 3,881 |
| Nov 28, 2025 | 37.40 | 37.49 | 37.40 | 37.49 | 37.49 | 0.35% | 549 |
| Nov 26, 2025 | 37.21 | 37.41 | 37.21 | 37.36 | 37.36 | 0.82% | 5,610 |
| Nov 25, 2025 | 36.76 | 37.06 | 36.70 | 37.06 | 37.06 | 0.97% | 10,406 |
| Nov 24, 2025 | 36.57 | 36.70 | 36.57 | 36.70 | 36.70 | 1.07% | 2,647 |
| Nov 21, 2025 | 35.97 | 36.49 | 35.92 | 36.31 | 36.31 | 1.03% | 1,349 |
| Nov 20, 2025 | 36.74 | 36.90 | 35.94 | 35.94 | 35.94 | -1.33% | 27,407 |
| Nov 19, 2025 | 36.33 | 36.63 | 36.30 | 36.43 | 36.43 | 0.02% | 7,312 |
| Nov 18, 2025 | 36.33 | 36.57 | 36.20 | 36.42 | 36.42 | -0.63% | 5,788 |
| Nov 17, 2025 | 36.96 | 37.02 | 36.56 | 36.65 | 36.65 | -1.02% | 21,962 |
| Nov 14, 2025 | 36.95 | 37.17 | 36.87 | 37.03 | 37.03 | -0.01% | 15,573 |
| Nov 13, 2025 | 37.54 | 37.54 | 37.03 | 37.03 | 37.03 | -1.54% | 14,778 |
| Nov 12, 2025 | 37.66 | 37.66 | 37.55 | 37.61 | 37.61 | 0.16% | 9,714 |
| Nov 11, 2025 | 37.54 | 37.57 | 37.40 | 37.55 | 37.55 | 0.35% | 7,721 |
| Nov 10, 2025 | 37.20 | 37.45 | 37.17 | 37.42 | 37.42 | 1.27% | 15,978 |
| Nov 7, 2025 | 36.65 | 36.95 | 36.49 | 36.95 | 36.95 | 0.28% | 5,934 |
| Nov 6, 2025 | 37.17 | 37.17 | 36.81 | 36.85 | 36.85 | -0.82% | 22,604 |
| Nov 5, 2025 | 36.98 | 37.26 | 36.98 | 37.15 | 37.15 | 0.53% | 5,668 |
| Nov 4, 2025 | 37.05 | 37.12 | 36.93 | 36.95 | 36.95 | -1.25% | 7,084 |
| Nov 3, 2025 | 37.52 | 37.52 | 37.29 | 37.42 | 37.42 | 0.11% | 5,932 |
| Oct 31, 2025 | 37.38 | 37.44 | 37.33 | 37.38 | 37.38 | 0.11% | 4,558 |
| Oct 30, 2025 | 37.46 | 37.50 | 37.32 | 37.34 | 37.34 | -0.67% | 12,962 |
| Oct 29, 2025 | 37.78 | 37.79 | 37.51 | 37.59 | 37.59 | -0.36% | 6,002 |
| Oct 28, 2025 | 37.77 | 37.77 | 37.68 | 37.73 | 37.73 | - | 14,803 |
| Oct 27, 2025 | 37.70 | 37.79 | 37.59 | 37.73 | 37.73 | 0.91% | 26,027 |
| Oct 24, 2025 | 37.43 | 37.44 | 37.32 | 37.39 | 37.39 | 0.59% | 7,944 |
| Oct 23, 2025 | 37.05 | 37.18 | 37.05 | 37.17 | 37.17 | 0.54% | 5,576 |
| Oct 22, 2025 | 37.16 | 37.16 | 36.82 | 36.97 | 36.97 | -0.35% | 28,941 |
| Oct 21, 2025 | 37.19 | 37.19 | 37.04 | 37.10 | 37.10 | -0.32% | 7,323 |
| Oct 20, 2025 | 37.07 | 37.25 | 37.07 | 37.22 | 37.22 | 1.14% | 21,466 |
| Oct 17, 2025 | 36.57 | 36.80 | 36.57 | 36.80 | 36.80 | 0.11% | 3,379 |
| Oct 16, 2025 | 36.95 | 37.00 | 36.69 | 36.76 | 36.76 | -0.15% | 6,516 |
| Oct 15, 2025 | 36.95 | 37.03 | 36.77 | 36.82 | 36.82 | 0.53% | 7,146 |
| Oct 14, 2025 | 36.24 | 36.78 | 36.24 | 36.62 | 36.62 | 0.01% | 10,178 |
| Oct 13, 2025 | 36.53 | 36.67 | 36.53 | 36.62 | 36.62 | 1.52% | 13,557 |
| Oct 10, 2025 | 37.02 | 37.02 | 36.07 | 36.07 | 36.07 | -2.32% | 10,383 |
| Oct 9, 2025 | 37.16 | 37.16 | 36.85 | 36.93 | 36.93 | -0.54% | 7,979 |
| Oct 8, 2025 | 36.95 | 37.13 | 36.95 | 37.13 | 37.13 | 0.46% | 20,560 |
| Oct 7, 2025 | 37.23 | 37.23 | 36.91 | 36.96 | 36.96 | -0.46% | 11,983 |
| Oct 6, 2025 | 37.10 | 37.26 | 37.10 | 37.13 | 37.13 | 0.19% | 29,247 |
| Oct 3, 2025 | 36.96 | 37.19 | 36.96 | 37.06 | 37.06 | 0.24% | 4,662 |
| Oct 2, 2025 | 37.05 | 37.05 | 36.83 | 36.97 | 36.97 | 0.14% | 3,419 |
| Oct 1, 2025 | 36.73 | 36.93 | 36.73 | 36.92 | 36.92 | 0.53% | 4,582 |
| Sep 30, 2025 | 36.63 | 36.73 | 36.58 | 36.73 | 36.73 | 0.29% | 2,196 |
| Sep 29, 2025 | 36.69 | 36.69 | 36.58 | 36.62 | 36.62 | 0.43% | 7,409 |
| Sep 26, 2025 | 36.37 | 36.46 | 36.37 | 36.46 | 36.46 | 0.49% | 1,018 |
| Sep 25, 2025 | 36.33 | 36.33 | 36.18 | 36.29 | 36.29 | -0.58% | 4,275 |
| Sep 24, 2025 | 36.73 | 36.73 | 36.48 | 36.50 | 36.50 | -0.46% | 6,383 |
| Sep 23, 2025 | 36.85 | 36.85 | 36.65 | 36.67 | 36.67 | -0.30% | 6,616 |
| Sep 22, 2025 | 36.62 | 36.79 | 36.57 | 36.78 | 36.78 | 0.39% | 10,698 |
| Sep 19, 2025 | 36.58 | 36.64 | 36.57 | 36.64 | 36.64 | 0.11% | 1,260 |
| Sep 18, 2025 | 36.60 | 36.62 | 36.60 | 36.60 | 36.60 | 0.45% | 2,114 |
| Sep 17, 2025 | 36.53 | 36.53 | 36.44 | 36.44 | 36.43 | -0.14% | 1,794 |
| Sep 16, 2025 | 36.59 | 36.59 | 36.42 | 36.49 | 36.49 | -0.01% | 2,267 |
| Sep 15, 2025 | 36.49 | 36.53 | 36.49 | 36.49 | 36.49 | 0.58% | 5,234 |
| Sep 12, 2025 | 36.39 | 36.39 | 36.28 | 36.28 | 36.28 | -0.32% | 8,264 |
| Sep 11, 2025 | 36.17 | 36.42 | 36.17 | 36.40 | 36.40 | 0.95% | 2,267 |
| Sep 10, 2025 | 36.12 | 36.15 | 36.00 | 36.06 | 36.06 | 0.24% | 7,235 |
| Sep 9, 2025 | 35.97 | 35.97 | 35.89 | 35.97 | 35.97 | 0.04% | 7,729 |
| Sep 8, 2025 | 35.96 | 35.96 | 35.84 | 35.96 | 35.96 | 0.61% | 7,754 |
| Sep 5, 2025 | 35.96 | 35.96 | 35.63 | 35.74 | 35.74 | 0.11% | 7,544 |
| Sep 4, 2025 | 35.53 | 35.70 | 35.47 | 35.70 | 35.70 | 0.80% | 1,545 |
| Sep 3, 2025 | 35.40 | 35.44 | 35.33 | 35.42 | 35.42 | 0.33% | 4,409 |
| Sep 2, 2025 | 35.17 | 35.30 | 35.08 | 35.30 | 35.30 | -0.65% | 11,466 |
| Aug 29, 2025 | 35.67 | 35.67 | 35.50 | 35.53 | 35.53 | -0.57% | 7,412 |
| Aug 28, 2025 | 35.72 | 35.74 | 35.60 | 35.74 | 35.74 | 0.27% | 8,437 |
| Aug 27, 2025 | 35.49 | 35.65 | 35.49 | 35.64 | 35.64 | 0.12% | 8,840 |
| Aug 26, 2025 | 35.49 | 35.60 | 35.49 | 35.60 | 35.60 | 0.25% | 5,140 |
| Aug 25, 2025 | 35.67 | 35.68 | 35.51 | 35.51 | 35.51 | -0.56% | 12,029 |
| Aug 22, 2025 | 35.33 | 35.78 | 35.33 | 35.71 | 35.71 | 1.63% | 2,977 |
| Aug 21, 2025 | 35.19 | 35.22 | 35.10 | 35.14 | 35.14 | -0.38% | 9,435 |
| Aug 20, 2025 | 35.16 | 35.27 | 35.16 | 35.27 | 35.27 | -0.10% | 3,938 |
| Aug 19, 2025 | 35.48 | 35.49 | 35.26 | 35.31 | 35.31 | -0.40% | 8,679 |
| Aug 18, 2025 | 35.45 | 35.45 | 35.40 | 35.45 | 35.45 | 0.03% | 1,857 |
| Aug 15, 2025 | 35.56 | 35.56 | 35.40 | 35.44 | 35.44 | 0.03% | 4,006 |
| Aug 14, 2025 | 35.40 | 35.43 | 35.32 | 35.43 | 35.43 | -0.25% | 6,986 |
| Aug 13, 2025 | 35.51 | 35.52 | 35.41 | 35.52 | 35.52 | 0.59% | 4,470 |
| Aug 12, 2025 | 35.11 | 35.32 | 35.06 | 35.31 | 35.31 | 1.21% | 2,851 |
| Aug 11, 2025 | 35.01 | 35.01 | 34.89 | 34.89 | 34.89 | -0.31% | 2,782 |
| Aug 8, 2025 | 34.95 | 35.02 | 34.93 | 34.99 | 34.99 | 0.51% | 2,005 |
| Aug 7, 2025 | 34.96 | 35.08 | 34.70 | 34.82 | 34.82 | 0.20% | 11,291 |
| Aug 6, 2025 | 34.61 | 34.79 | 34.61 | 34.75 | 34.75 | 0.50% | 7,065 |
| Aug 5, 2025 | 34.60 | 34.67 | 34.54 | 34.58 | 34.58 | -0.06% | 11,234 |
| Aug 4, 2025 | 34.47 | 34.60 | 34.47 | 34.60 | 34.60 | 1.26% | 11,569 |
| Aug 1, 2025 | 34.43 | 34.43 | 34.11 | 34.17 | 34.17 | -0.99% | 4,957 |
| Jul 31, 2025 | 34.74 | 34.83 | 34.51 | 34.51 | 34.51 | -0.49% | 4,506 |
| Jul 30, 2025 | 34.88 | 34.88 | 34.60 | 34.68 | 34.68 | -0.46% | 7,583 |
| Jul 29, 2025 | 35.00 | 35.00 | 34.82 | 34.84 | 34.84 | -0.11% | 1,634 |
| Jul 28, 2025 | 35.02 | 35.03 | 34.84 | 34.88 | 34.88 | -0.51% | 3,992 |
| Jul 25, 2025 | 34.91 | 35.06 | 34.91 | 35.06 | 35.06 | 0.12% | 910 |
| Jul 24, 2025 | 35.09 | 35.09 | 35.02 | 35.02 | 35.02 | -0.23% | 6,010 |
| Jul 23, 2025 | 34.98 | 35.10 | 34.90 | 35.10 | 35.10 | 1.07% | 5,894 |
| Jul 22, 2025 | 34.68 | 34.74 | 34.61 | 34.73 | 34.73 | 0.36% | 18,428 |
| Jul 21, 2025 | 34.66 | 34.76 | 34.61 | 34.61 | 34.61 | 0.20% | 10,566 |
| Jul 18, 2025 | 34.64 | 34.65 | 34.50 | 34.54 | 34.54 | -0.07% | 22,128 |
| Jul 17, 2025 | 34.45 | 34.57 | 34.45 | 34.56 | 34.56 | 0.55% | 4,330 |