iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
31.07
-0.18 (-0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.23 | 31.23 | 31.00 | 31.07 | 31.07 | -0.58% | 5,094 |
| Apr 27, 2026 | 31.26 | 31.26 | 31.18 | 31.25 | 31.25 | -0.02% | 2,805 |
| Apr 24, 2026 | 31.25 | 31.26 | 31.24 | 31.26 | 31.26 | 0.71% | 3,369 |
| Apr 23, 2026 | 31.19 | 31.19 | 30.95 | 31.04 | 31.04 | -0.56% | 1,493 |
| Apr 22, 2026 | 31.30 | 31.30 | 31.20 | 31.21 | 31.21 | 0.89% | 727 |
| Apr 21, 2026 | 31.41 | 31.41 | 30.93 | 30.94 | 30.94 | -1.13% | 885 |
| Apr 20, 2026 | 31.37 | 31.37 | 31.23 | 31.29 | 31.29 | -0.28% | 7,907 |
| Apr 17, 2026 | 31.40 | 31.52 | 31.38 | 31.38 | 31.38 | 1.34% | 3,811 |
| Apr 16, 2026 | 31.08 | 31.08 | 30.94 | 30.96 | 30.96 | 0.14% | 1,911 |
| Apr 15, 2026 | 30.80 | 30.92 | 30.80 | 30.92 | 30.92 | 0.42% | 1,596 |
| Apr 14, 2026 | 30.59 | 30.79 | 30.59 | 30.79 | 30.79 | 1.13% | 4,042 |
| Apr 13, 2026 | 30.08 | 30.45 | 30.06 | 30.45 | 30.45 | 0.96% | 5,486 |
| Apr 10, 2026 | 30.37 | 30.37 | 30.16 | 30.16 | 30.16 | - | 2,482 |
| Apr 9, 2026 | 30.04 | 30.16 | 30.00 | 30.16 | 30.16 | 0.28% | 1,206 |
| Apr 8, 2026 | 30.14 | 30.19 | 29.99 | 30.07 | 30.07 | 3.15% | 14,568 |
| Apr 7, 2026 | 29.13 | 29.15 | 28.96 | 29.15 | 29.15 | 0.03% | 9,155 |
| Apr 6, 2026 | 29.10 | 29.15 | 29.10 | 29.14 | 29.14 | 0.48% | 1,597 |
| Apr 2, 2026 | 29.00 | 29.01 | 28.87 | 29.01 | 29.00 | -0.18% | 5,796 |
| Apr 1, 2026 | 29.00 | 29.09 | 29.00 | 29.06 | 29.06 | 0.98% | 2,912 |
| Mar 31, 2026 | 28.35 | 28.77 | 28.30 | 28.77 | 28.77 | 2.99% | 1,760 |
| Mar 30, 2026 | 28.32 | 28.32 | 27.91 | 27.94 | 27.94 | -0.30% | 3,006 |
| Mar 27, 2026 | 28.20 | 28.21 | 28.00 | 28.02 | 28.02 | -1.29% | 5,232 |
| Mar 26, 2026 | 28.76 | 28.76 | 28.39 | 28.39 | 28.39 | -1.99% | 566 |
| Mar 25, 2026 | 29.06 | 29.06 | 28.97 | 28.97 | 28.97 | 1.03% | 402 |
| Mar 24, 2026 | 28.66 | 28.84 | 28.66 | 28.67 | 28.67 | -0.62% | 13,639 |
| Mar 23, 2026 | 28.72 | 29.13 | 28.72 | 28.85 | 28.85 | 1.79% | 15,303 |
| Mar 20, 2026 | 28.75 | 28.75 | 28.34 | 28.34 | 28.34 | -2.21% | 7,343 |
| Mar 19, 2026 | 28.77 | 28.98 | 28.77 | 28.98 | 28.98 | -0.13% | 1,257 |
| Mar 18, 2026 | 29.39 | 29.39 | 29.02 | 29.02 | 29.02 | -1.48% | 4,915 |
| Mar 17, 2026 | 29.59 | 29.59 | 29.46 | 29.46 | 29.46 | 0.35% | 3,495 |
| Mar 16, 2026 | 29.18 | 29.44 | 29.18 | 29.35 | 29.35 | 1.41% | 2,673 |
| Mar 13, 2026 | 29.18 | 29.18 | 28.89 | 28.94 | 28.94 | -0.76% | 7,154 |
| Mar 12, 2026 | 29.39 | 29.39 | 29.17 | 29.17 | 29.17 | -1.78% | 6,052 |
| Mar 11, 2026 | 29.78 | 29.78 | 29.56 | 29.70 | 29.70 | -0.07% | 3,389 |
| Mar 10, 2026 | 29.88 | 30.04 | 29.72 | 29.72 | 29.72 | - | 4,882 |
| Mar 9, 2026 | 29.19 | 29.75 | 29.00 | 29.72 | 29.72 | 0.84% | 4,765 |
| Mar 6, 2026 | 29.52 | 29.53 | 29.41 | 29.47 | 29.47 | -1.13% | 1,607 |
| 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% | 2,861 |
| Mar 3, 2026 | 29.78 | 29.97 | 29.41 | 29.91 | 29.91 | -2.09% | 5,020 |
| 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% | 2,660 |
| 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% | 28,687 |
| 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% | 12,641 |
| 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% | 10,898 |
| 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 |