iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
29.49
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.51 | 29.53 | 29.49 | 29.50 | 29.49 | 0.17% | 826 |
| Dec 4, 2025 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | 0.13% | 676 |
| Dec 3, 2025 | 29.30 | 29.44 | 29.30 | 29.41 | 29.41 | 0.42% | 2,637 |
| Dec 2, 2025 | 29.33 | 29.33 | 29.24 | 29.28 | 29.28 | 0.24% | 1,402 |
| Dec 1, 2025 | 29.14 | 29.32 | 29.14 | 29.21 | 29.21 | -0.52% | 6,258 |
| Nov 28, 2025 | 29.33 | 29.38 | 29.29 | 29.37 | 29.37 | 0.42% | 5,262 |
| Nov 26, 2025 | 29.17 | 29.28 | 29.17 | 29.24 | 29.24 | 0.84% | 5,160 |
| Nov 25, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 0.98% | 519 |
| Nov 24, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.21% | 185 |
| Nov 21, 2025 | 28.22 | 28.38 | 28.22 | 28.38 | 28.38 | 1.01% | 451 |
| Nov 20, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.46% | 224 |
| Nov 19, 2025 | 28.51 | 28.53 | 28.43 | 28.51 | 28.51 | 0.04% | 6,005 |
| Nov 18, 2025 | 28.50 | 28.56 | 28.32 | 28.50 | 28.50 | -0.63% | 6,689 |
| Nov 17, 2025 | 29.01 | 29.01 | 28.68 | 28.68 | 28.68 | -1.10% | 1,194 |
| Nov 14, 2025 | 29.04 | 29.04 | 29.00 | 29.00 | 29.00 | -0.03% | 415 |
| Nov 13, 2025 | 29.35 | 29.35 | 29.01 | 29.01 | 29.01 | -1.62% | 1,537 |
| Nov 12, 2025 | 29.53 | 29.57 | 29.39 | 29.49 | 29.49 | 0.27% | 14,958 |
| Nov 11, 2025 | 29.29 | 29.44 | 29.29 | 29.41 | 29.41 | 0.29% | 24,008 |
| Nov 10, 2025 | 29.27 | 29.34 | 29.27 | 29.32 | 29.32 | 1.44% | 14,042 |
| Nov 7, 2025 | 28.78 | 28.90 | 28.57 | 28.90 | 28.90 | 0.16% | 3,449 |
| Nov 6, 2025 | 28.97 | 29.00 | 28.86 | 28.86 | 28.86 | -0.96% | 4,472 |
| Nov 5, 2025 | 29.06 | 29.19 | 29.06 | 29.14 | 29.14 | 0.63% | 1,349 |
| Nov 4, 2025 | 29.03 | 29.13 | 28.96 | 28.96 | 28.96 | -1.20% | 3,401 |
| Nov 3, 2025 | 29.42 | 29.42 | 29.28 | 29.31 | 29.31 | 0.04% | 3,010 |
| Oct 31, 2025 | 29.32 | 29.32 | 29.24 | 29.30 | 29.30 | 0.14% | 15,773 |
| Oct 30, 2025 | 29.36 | 29.41 | 29.26 | 29.26 | 29.26 | -0.72% | 2,621 |
| Oct 29, 2025 | 29.65 | 29.65 | 29.41 | 29.47 | 29.47 | -0.28% | 1,299 |
| Oct 28, 2025 | 29.59 | 29.59 | 29.47 | 29.55 | 29.55 | - | 3,208 |
| Oct 27, 2025 | 29.53 | 29.55 | 29.47 | 29.55 | 29.55 | 0.83% | 3,449 |
| Oct 24, 2025 | 29.28 | 29.32 | 29.27 | 29.31 | 29.31 | 0.80% | 4,168 |
| Oct 23, 2025 | 29.01 | 29.11 | 28.97 | 29.07 | 29.07 | 0.61% | 1,562 |
| Oct 22, 2025 | 29.02 | 29.02 | 28.87 | 28.90 | 28.90 | -0.52% | 8,204 |
| Oct 21, 2025 | 29.01 | 29.05 | 29.01 | 29.05 | 29.05 | -0.29% | 482 |
| Oct 20, 2025 | 29.12 | 29.14 | 29.10 | 29.14 | 29.14 | 1.01% | 1,933 |
| Oct 17, 2025 | 28.70 | 28.85 | 28.70 | 28.85 | 28.85 | 0.39% | 1,570 |
| Oct 16, 2025 | 28.98 | 28.98 | 28.73 | 28.73 | 28.73 | -0.26% | 1,738 |
| Oct 15, 2025 | 28.98 | 28.98 | 28.77 | 28.81 | 28.81 | 0.54% | 2,941 |
| Oct 14, 2025 | 28.57 | 28.76 | 28.57 | 28.65 | 28.65 | 0.02% | 2,694 |
| Oct 13, 2025 | 28.58 | 28.67 | 28.58 | 28.65 | 28.65 | 1.57% | 880 |
| Oct 10, 2025 | 28.99 | 28.99 | 28.21 | 28.21 | 28.21 | -2.52% | 5,507 |
| Oct 9, 2025 | 29.16 | 29.16 | 28.91 | 28.94 | 28.94 | -0.52% | 558 |
| Oct 8, 2025 | 29.06 | 29.09 | 29.06 | 29.09 | 29.09 | 0.52% | 1,339 |
| Oct 7, 2025 | 29.17 | 29.17 | 28.91 | 28.94 | 28.94 | -0.61% | 838 |
| Oct 6, 2025 | 29.16 | 29.16 | 29.10 | 29.12 | 29.11 | 0.28% | 2,015 |
| Oct 3, 2025 | 29.05 | 29.16 | 28.98 | 29.04 | 29.04 | 0.39% | 14,217 |
| Oct 2, 2025 | 29.01 | 29.01 | 28.81 | 28.92 | 28.92 | 0.10% | 14,139 |
| Oct 1, 2025 | 28.81 | 28.90 | 28.80 | 28.90 | 28.90 | 0.51% | 3,039 |
| Sep 30, 2025 | 28.63 | 28.75 | 28.63 | 28.75 | 28.75 | 0.38% | 7,096 |
| Sep 29, 2025 | 28.67 | 28.68 | 28.61 | 28.64 | 28.64 | 0.35% | 1,669 |
| Sep 26, 2025 | 28.45 | 28.54 | 28.42 | 28.54 | 28.54 | 0.54% | 6,541 |
| Sep 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.57% | 141 |
| Sep 24, 2025 | 28.65 | 28.65 | 28.54 | 28.55 | 28.55 | -0.48% | 1,254 |
| Sep 23, 2025 | 28.85 | 28.85 | 28.69 | 28.69 | 28.68 | -0.37% | 11,458 |
| Sep 22, 2025 | 28.67 | 28.79 | 28.67 | 28.79 | 28.79 | 0.40% | 875 |
| Sep 19, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.12% | 144 |
| Sep 18, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.51% | 386 |
| Sep 17, 2025 | 28.53 | 28.53 | 28.40 | 28.50 | 28.50 | -0.14% | 3,206 |
| Sep 16, 2025 | 28.54 | 28.56 | 28.51 | 28.54 | 28.54 | - | 1,460 |
| Sep 15, 2025 | 28.52 | 28.54 | 28.52 | 28.54 | 28.54 | 0.49% | 613 |
| Sep 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.21% | 546 |
| Sep 11, 2025 | 28.45 | 28.46 | 28.45 | 28.46 | 28.46 | 1.00% | 522 |
| Sep 10, 2025 | 28.23 | 28.23 | 28.18 | 28.18 | 28.18 | 0.22% | 838 |
| Sep 9, 2025 | 28.10 | 28.12 | 28.10 | 28.12 | 28.12 | 0.09% | 396 |
| Sep 8, 2025 | 28.11 | 28.11 | 28.03 | 28.09 | 28.09 | 0.56% | 1,766 |
| Sep 5, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.13% | 471 |
| Sep 4, 2025 | 27.78 | 27.90 | 27.76 | 27.90 | 27.90 | 0.75% | 698 |
| Sep 3, 2025 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | 0.33% | 601 |
| Sep 2, 2025 | 27.53 | 27.63 | 27.43 | 27.60 | 27.60 | -0.68% | 11,787 |
| Aug 29, 2025 | 27.84 | 27.84 | 27.79 | 27.79 | 27.79 | -0.60% | 603 |
| Aug 28, 2025 | 27.94 | 27.96 | 27.94 | 27.96 | 27.96 | 0.32% | 577 |
| Aug 27, 2025 | 27.78 | 27.88 | 27.78 | 27.87 | 27.87 | 0.14% | 3,354 |
| Aug 26, 2025 | 27.77 | 27.83 | 27.74 | 27.83 | 27.83 | 0.20% | 4,004 |
| Aug 25, 2025 | 27.89 | 27.91 | 27.78 | 27.78 | 27.77 | -0.58% | 3,376 |
| Aug 22, 2025 | 27.97 | 27.97 | 27.94 | 27.94 | 27.94 | 1.67% | 426 |
| Aug 21, 2025 | 27.51 | 27.55 | 27.48 | 27.48 | 27.48 | -0.37% | 1,005 |
| Aug 20, 2025 | 27.58 | 27.61 | 27.46 | 27.58 | 27.58 | -0.04% | 12,668 |
| Aug 19, 2025 | 27.76 | 27.76 | 27.59 | 27.59 | 27.59 | -0.51% | 15,227 |
| Aug 18, 2025 | 27.65 | 27.74 | 27.65 | 27.73 | 27.73 | 0.09% | 1,087 |
| Aug 15, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.03% | 325 |
| Aug 14, 2025 | 27.69 | 27.72 | 27.62 | 27.72 | 27.72 | -0.24% | 1,013 |
| Aug 13, 2025 | 27.76 | 27.78 | 27.72 | 27.78 | 27.78 | 0.58% | 14,641 |
| Aug 12, 2025 | 27.45 | 27.62 | 27.45 | 27.62 | 27.62 | 1.29% | 785 |
| Aug 11, 2025 | 27.37 | 27.37 | 27.27 | 27.27 | 27.27 | -0.33% | 4,164 |
| Aug 8, 2025 | 27.36 | 27.37 | 27.35 | 27.36 | 27.36 | 0.58% | 1,033 |
| Aug 7, 2025 | 27.35 | 27.35 | 27.14 | 27.21 | 27.21 | 0.15% | 2,465 |
| Aug 6, 2025 | 27.17 | 27.18 | 27.17 | 27.17 | 27.17 | 0.61% | 1,982 |
| Aug 5, 2025 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | -0.11% | 4,460 |
| Aug 4, 2025 | 26.97 | 27.03 | 26.96 | 27.03 | 27.03 | 1.36% | 1,723 |
| Aug 1, 2025 | 26.66 | 26.74 | 26.62 | 26.67 | 26.67 | -1.06% | 9,371 |
| Jul 31, 2025 | 27.18 | 27.18 | 26.96 | 26.96 | 26.96 | -0.55% | 616 |
| Jul 30, 2025 | 27.25 | 27.25 | 27.10 | 27.10 | 27.10 | -0.44% | 641 |
| Jul 29, 2025 | 27.37 | 27.37 | 27.23 | 27.23 | 27.22 | -0.17% | 862 |
| Jul 28, 2025 | 27.35 | 27.35 | 27.27 | 27.27 | 27.27 | -0.53% | 1,396 |
| Jul 25, 2025 | 27.36 | 27.42 | 27.36 | 27.42 | 27.42 | 0.15% | 582 |
| Jul 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.22% | 261 |
| Jul 23, 2025 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 1.11% | 284 |
| Jul 22, 2025 | 27.07 | 27.14 | 27.07 | 27.14 | 27.13 | 0.26% | 562 |
| Jul 21, 2025 | 27.15 | 27.15 | 27.07 | 27.07 | 27.07 | 0.31% | 706 |
| Jul 18, 2025 | 27.09 | 27.09 | 26.98 | 26.98 | 26.98 | -0.17% | 518 |
| Jul 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.56% | 140 |