iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
29.81
-0.38 (-1.26%)
Mar 5, 2026, 4:00 PM EST - Market closed
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.84 | 29.85 | 29.59 | 29.81 | 29.81 | -1.26% | 5,523 |
| Mar 4, 2026 | 29.91 | 30.19 | 29.91 | 30.19 | 30.19 | 0.94% | 2,828 |
| Mar 3, 2026 | 29.78 | 29.97 | 29.41 | 29.91 | 29.91 | -2.09% | 5,018 |
| Mar 2, 2026 | 30.13 | 30.58 | 30.13 | 30.55 | 30.55 | -0.50% | 3,585 |
| Feb 27, 2026 | 30.73 | 30.75 | 30.61 | 30.70 | 30.70 | -0.39% | 6,893 |
| Feb 26, 2026 | 30.91 | 30.91 | 30.69 | 30.82 | 30.82 | -0.34% | 2,658 |
| Feb 25, 2026 | 30.87 | 30.95 | 30.80 | 30.92 | 30.92 | 0.81% | 7,637 |
| Feb 24, 2026 | 30.48 | 30.68 | 30.48 | 30.68 | 30.68 | 0.84% | 681 |
| Feb 23, 2026 | 30.76 | 30.76 | 30.42 | 30.42 | 30.42 | -1.00% | 2,336 |
| Feb 20, 2026 | 30.42 | 30.73 | 30.42 | 30.73 | 30.73 | 0.82% | 11,185 |
| Feb 19, 2026 | 30.38 | 30.48 | 30.36 | 30.48 | 30.48 | -0.21% | 7,986 |
| Feb 18, 2026 | 30.40 | 30.64 | 30.40 | 30.54 | 30.54 | 0.47% | 4,877 |
| Feb 17, 2026 | 30.18 | 30.46 | 30.10 | 30.40 | 30.40 | 0.07% | 28,655 |
| Feb 13, 2026 | 30.41 | 30.43 | 30.21 | 30.38 | 30.38 | 0.15% | 2,036 |
| Feb 12, 2026 | 30.74 | 30.80 | 30.31 | 30.33 | 30.33 | -1.34% | 8,953 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.58 | 30.74 | 30.74 | 0.31% | 11,513 |
| Feb 10, 2026 | 30.73 | 30.77 | 30.65 | 30.65 | 30.65 | -0.01% | 3,919 |
| Feb 9, 2026 | 30.45 | 30.67 | 30.44 | 30.65 | 30.65 | 0.77% | 6,922 |
| Feb 6, 2026 | 30.20 | 30.42 | 30.20 | 30.41 | 30.41 | 2.25% | 3,807 |
| Feb 5, 2026 | 29.85 | 29.94 | 29.72 | 29.75 | 29.75 | -1.22% | 2,743 |
| Feb 4, 2026 | 30.37 | 30.37 | 29.99 | 30.11 | 30.11 | -0.32% | 3,645 |
| Feb 3, 2026 | 30.24 | 30.24 | 30.06 | 30.21 | 30.21 | -0.34% | 1,395 |
| Feb 2, 2026 | 30.14 | 30.36 | 30.14 | 30.31 | 30.31 | 0.54% | 4,123 |
| Jan 30, 2026 | 30.38 | 30.38 | 30.11 | 30.15 | 30.15 | -0.93% | 5,459 |
| Jan 29, 2026 | 30.64 | 30.64 | 30.31 | 30.43 | 30.43 | -0.08% | 1,195 |
| Jan 28, 2026 | 30.54 | 30.54 | 30.39 | 30.46 | 30.46 | -0.12% | 1,898 |
| Jan 27, 2026 | 30.42 | 30.50 | 30.42 | 30.50 | 30.49 | 0.85% | 4,062 |
| Jan 26, 2026 | 30.25 | 30.30 | 30.24 | 30.24 | 30.24 | 0.40% | 4,011 |
| Jan 23, 2026 | 30.07 | 30.14 | 30.07 | 30.12 | 30.12 | 0.10% | 1,797 |
| Jan 22, 2026 | 30.12 | 30.16 | 30.07 | 30.09 | 30.09 | 0.59% | 12,639 |
| Jan 21, 2026 | 29.83 | 29.91 | 29.73 | 29.91 | 29.91 | 1.17% | 1,850 |
| Jan 20, 2026 | 29.78 | 29.81 | 29.55 | 29.57 | 29.57 | -1.67% | 10,880 |
| Jan 16, 2026 | 30.17 | 30.17 | 30.06 | 30.07 | 30.07 | 0.04% | 2,818 |
| Jan 15, 2026 | 30.22 | 30.22 | 30.04 | 30.06 | 30.06 | 0.23% | 3,694 |
| Jan 14, 2026 | 30.00 | 30.00 | 29.87 | 29.99 | 29.99 | -0.03% | 2,237 |
| Jan 13, 2026 | 30.00 | 30.05 | 29.99 | 30.00 | 30.00 | -0.40% | 2,571 |
| Jan 12, 2026 | 29.98 | 30.13 | 29.98 | 30.12 | 30.12 | 0.45% | 7,922 |
| Jan 9, 2026 | 29.92 | 30.00 | 29.89 | 29.98 | 29.98 | 0.66% | 4,615 |
| Jan 8, 2026 | 29.72 | 29.78 | 29.71 | 29.78 | 29.78 | 0.09% | 1,346 |
| Jan 7, 2026 | 29.89 | 29.89 | 29.76 | 29.76 | 29.75 | -0.41% | 3,320 |
| Jan 6, 2026 | 29.75 | 29.89 | 29.75 | 29.88 | 29.88 | 0.60% | 7,259 |
| Jan 5, 2026 | 29.62 | 29.76 | 29.62 | 29.70 | 29.70 | 0.94% | 11,274 |
| Jan 2, 2026 | 29.52 | 29.52 | 29.31 | 29.42 | 29.42 | 0.59% | 4,745 |
| Dec 31, 2025 | 29.45 | 29.45 | 29.25 | 29.25 | 29.25 | -0.61% | 4,007 |
| Dec 30, 2025 | 29.46 | 29.46 | 29.43 | 29.43 | 29.43 | 0.05% | 902 |
| Dec 29, 2025 | 29.42 | 29.45 | 29.39 | 29.42 | 29.42 | -0.36% | 2,456 |
| Dec 26, 2025 | 29.53 | 29.56 | 29.47 | 29.52 | 29.52 | 0.09% | 12,394 |
| Dec 24, 2025 | 29.52 | 29.52 | 29.50 | 29.50 | 29.50 | 0.25% | 417 |
| Dec 23, 2025 | 29.36 | 29.42 | 29.31 | 29.42 | 29.42 | -0.96% | 1,656 |
| Dec 22, 2025 | 29.68 | 29.73 | 29.68 | 29.71 | 29.30 | 0.63% | 1,512 |
| Dec 19, 2025 | 29.40 | 29.58 | 29.40 | 29.52 | 29.11 | 0.70% | 1,029 |
| Dec 18, 2025 | 29.30 | 29.44 | 29.30 | 29.32 | 28.91 | 0.81% | 1,714 |
| Dec 17, 2025 | 29.42 | 29.42 | 29.08 | 29.08 | 28.68 | -0.99% | 2,626 |
| Dec 16, 2025 | 29.43 | 29.43 | 29.24 | 29.37 | 28.97 | -0.37% | 1,941 |
| Dec 15, 2025 | 29.70 | 29.70 | 29.44 | 29.48 | 29.07 | 0.09% | 7,590 |
| Dec 12, 2025 | 29.50 | 29.50 | 29.45 | 29.45 | 29.05 | -1.00% | 7,256 |
| Dec 11, 2025 | 29.65 | 29.75 | 29.64 | 29.75 | 29.34 | 0.28% | 23,501 |
| Dec 10, 2025 | 29.47 | 29.67 | 29.47 | 29.67 | 29.26 | 0.85% | 2,086 |
| Dec 9, 2025 | 29.41 | 29.42 | 29.41 | 29.42 | 29.01 | 0.06% | 740 |
| Dec 8, 2025 | 29.53 | 29.53 | 29.40 | 29.40 | 28.99 | -0.33% | 972 |
| Dec 5, 2025 | 29.51 | 29.53 | 29.49 | 29.50 | 29.09 | 0.17% | 826 |
| Dec 4, 2025 | 29.46 | 29.46 | 29.44 | 29.44 | 29.04 | 0.13% | 676 |
| Dec 3, 2025 | 29.30 | 29.44 | 29.30 | 29.41 | 29.00 | 0.42% | 2,637 |
| Dec 2, 2025 | 29.33 | 29.33 | 29.24 | 29.28 | 28.88 | 0.24% | 1,402 |
| Dec 1, 2025 | 29.14 | 29.32 | 29.14 | 29.21 | 28.81 | -0.52% | 6,258 |
| Nov 28, 2025 | 29.33 | 29.38 | 29.29 | 29.37 | 28.96 | 0.42% | 5,262 |
| Nov 26, 2025 | 29.17 | 29.28 | 29.17 | 29.24 | 28.84 | 0.84% | 5,160 |
| Nov 25, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 28.60 | 0.98% | 519 |
| Nov 24, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.32 | 1.21% | 185 |
| Nov 21, 2025 | 28.22 | 28.38 | 28.22 | 28.38 | 27.99 | 1.01% | 451 |
| Nov 20, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.70 | -1.46% | 224 |
| Nov 19, 2025 | 28.51 | 28.53 | 28.43 | 28.51 | 28.11 | 0.04% | 6,005 |
| Nov 18, 2025 | 28.50 | 28.56 | 28.32 | 28.50 | 28.10 | -0.63% | 6,689 |
| Nov 17, 2025 | 29.01 | 29.01 | 28.68 | 28.68 | 28.28 | -1.10% | 1,194 |
| Nov 14, 2025 | 29.04 | 29.04 | 29.00 | 29.00 | 28.60 | -0.03% | 415 |
| Nov 13, 2025 | 29.35 | 29.35 | 29.01 | 29.01 | 28.61 | -1.62% | 1,537 |
| Nov 12, 2025 | 29.53 | 29.57 | 29.39 | 29.49 | 29.08 | 0.27% | 14,958 |
| Nov 11, 2025 | 29.29 | 29.44 | 29.29 | 29.41 | 29.00 | 0.29% | 24,008 |
| Nov 10, 2025 | 29.27 | 29.34 | 29.27 | 29.32 | 28.91 | 1.44% | 14,042 |
| Nov 7, 2025 | 28.78 | 28.90 | 28.57 | 28.90 | 28.50 | 0.16% | 3,449 |
| Nov 6, 2025 | 28.97 | 29.00 | 28.86 | 28.86 | 28.46 | -0.96% | 4,472 |
| Nov 5, 2025 | 29.06 | 29.19 | 29.06 | 29.14 | 28.74 | 0.63% | 1,349 |
| Nov 4, 2025 | 29.03 | 29.13 | 28.96 | 28.96 | 28.56 | -1.20% | 3,401 |
| Nov 3, 2025 | 29.42 | 29.42 | 29.28 | 29.31 | 28.90 | 0.04% | 3,010 |
| Oct 31, 2025 | 29.32 | 29.32 | 29.24 | 29.30 | 28.89 | 0.14% | 15,773 |
| Oct 30, 2025 | 29.36 | 29.41 | 29.26 | 29.26 | 28.85 | -0.72% | 2,621 |
| Oct 29, 2025 | 29.65 | 29.65 | 29.41 | 29.47 | 29.06 | -0.28% | 1,299 |
| Oct 28, 2025 | 29.59 | 29.59 | 29.47 | 29.55 | 29.14 | - | 3,208 |
| Oct 27, 2025 | 29.53 | 29.55 | 29.47 | 29.55 | 29.14 | 0.83% | 3,449 |
| Oct 24, 2025 | 29.28 | 29.32 | 29.27 | 29.31 | 28.90 | 0.80% | 4,168 |
| Oct 23, 2025 | 29.01 | 29.11 | 28.97 | 29.07 | 28.67 | 0.61% | 1,562 |
| Oct 22, 2025 | 29.02 | 29.02 | 28.87 | 28.90 | 28.50 | -0.52% | 8,204 |
| Oct 21, 2025 | 29.01 | 29.05 | 29.01 | 29.05 | 28.65 | -0.29% | 482 |
| Oct 20, 2025 | 29.12 | 29.14 | 29.10 | 29.14 | 28.73 | 1.01% | 1,933 |
| Oct 17, 2025 | 28.70 | 28.85 | 28.70 | 28.85 | 28.45 | 0.39% | 1,570 |
| Oct 16, 2025 | 28.98 | 28.98 | 28.73 | 28.73 | 28.34 | -0.26% | 1,738 |
| Oct 15, 2025 | 28.98 | 28.98 | 28.77 | 28.81 | 28.41 | 0.54% | 2,941 |
| Oct 14, 2025 | 28.57 | 28.76 | 28.57 | 28.65 | 28.26 | 0.02% | 2,694 |
| Oct 13, 2025 | 28.58 | 28.67 | 28.58 | 28.65 | 28.25 | 1.57% | 880 |
| Oct 10, 2025 | 28.99 | 28.99 | 28.21 | 28.21 | 27.82 | -2.52% | 5,507 |