iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
29.57
-0.04 (-0.14%)
At close: Jun 27, 2025, 3:49 PM
29.59
+0.02 (0.05%)
After-hours: Jun 27, 2025, 4:04 PM EDT
IRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.58 | 29.68 | 29.55 | 29.59 | 29.59 | -0.08% | 26,124 |
| Jun 26, 2025 | 29.53 | 29.61 | 29.50 | 29.61 | 29.61 | 0.66% | 13,335 |
| Jun 25, 2025 | 29.41 | 29.44 | 29.39 | 29.42 | 29.42 | -0.09% | 22,784 |
| Jun 24, 2025 | 29.33 | 29.45 | 29.33 | 29.44 | 29.44 | 0.70% | 17,680 |
| Jun 23, 2025 | 29.15 | 29.24 | 29.15 | 29.24 | 29.24 | 0.49% | 11,218 |
| Jun 20, 2025 | 29.11 | 29.12 | 29.10 | 29.10 | 29.10 | -0.05% | 1,954 |
| Jun 18, 2025 | 29.09 | 29.19 | 29.09 | 29.11 | 29.11 | -0.10% | 5,258 |
| Jun 17, 2025 | 29.20 | 29.20 | 29.13 | 29.14 | 29.14 | -0.17% | 21,133 |
| Jun 16, 2025 | 29.26 | 29.28 | 29.19 | 29.19 | 29.19 | 0.34% | 5,311 |
| Jun 13, 2025 | 29.13 | 29.15 | 29.07 | 29.09 | 29.09 | -0.72% | 4,711 |
| Jun 12, 2025 | 29.24 | 29.30 | 29.24 | 29.30 | 29.30 | 0.31% | 1,187 |
| Jun 11, 2025 | 29.24 | 29.24 | 29.18 | 29.21 | 29.21 | 0.16% | 3,939 |
| Jun 10, 2025 | 29.18 | 29.18 | 29.13 | 29.16 | 29.16 | 0.24% | 6,078 |
| Jun 9, 2025 | 29.06 | 29.13 | 29.03 | 29.09 | 29.09 | 0.11% | 6,861 |
| Jun 6, 2025 | 29.11 | 29.11 | 29.06 | 29.06 | 29.06 | 0.08% | 504 |
| Jun 5, 2025 | 29.12 | 29.16 | 29.04 | 29.04 | 29.04 | -0.25% | 4,759 |
| Jun 4, 2025 | 29.08 | 29.14 | 29.08 | 29.11 | 29.11 | 0.43% | 4,043 |
| Jun 3, 2025 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | -0.10% | 4,024 |
| Jun 2, 2025 | 28.91 | 29.02 | 28.90 | 29.02 | 28.96 | 0.07% | 12,160 |
| May 30, 2025 | 28.93 | 29.00 | 28.88 | 29.00 | 28.94 | 0.12% | 12,033 |
| May 29, 2025 | 28.96 | 28.96 | 28.94 | 28.96 | 28.91 | 0.34% | 1,362 |
| May 28, 2025 | 28.93 | 28.93 | 28.86 | 28.86 | 28.81 | -0.35% | 1,858 |
| May 27, 2025 | 28.91 | 28.99 | 28.86 | 28.97 | 28.91 | 0.87% | 4,005 |
| May 23, 2025 | 28.64 | 28.74 | 28.64 | 28.72 | 28.66 | -0.01% | 1,043 |
| May 22, 2025 | 28.64 | 28.77 | 28.64 | 28.72 | 28.66 | 0.02% | 5,176 |
| May 21, 2025 | 28.92 | 28.92 | 28.69 | 28.71 | 28.66 | -0.76% | 53,458 |
| May 20, 2025 | 28.92 | 28.96 | 28.90 | 28.93 | 28.88 | -0.15% | 1,479 |
| May 19, 2025 | 28.86 | 28.98 | 28.86 | 28.98 | 28.92 | 0.09% | 10,818 |
| May 16, 2025 | 28.92 | 28.97 | 28.88 | 28.95 | 28.90 | 0.24% | 1,649 |
| May 15, 2025 | 28.83 | 28.88 | 28.83 | 28.88 | 28.83 | 0.56% | 2,714 |
| May 14, 2025 | 28.77 | 28.78 | 28.72 | 28.72 | 28.67 | -0.23% | 39,505 |
| May 13, 2025 | 28.76 | 28.80 | 28.76 | 28.79 | 28.73 | 0.26% | 2,804 |
| May 12, 2025 | 28.66 | 28.72 | 28.66 | 28.71 | 28.66 | 0.60% | 3,683 |
| May 9, 2025 | 28.59 | 28.59 | 28.54 | 28.54 | 28.49 | 0.16% | 2,435 |
| May 8, 2025 | 28.58 | 28.58 | 28.50 | 28.50 | 28.44 | -0.09% | 2,033 |
| May 7, 2025 | 28.56 | 28.56 | 28.52 | 28.52 | 28.47 | 0.14% | 5,992 |
| May 6, 2025 | 28.46 | 28.52 | 28.46 | 28.48 | 28.43 | -0.15% | 11,706 |
| May 5, 2025 | 28.49 | 28.58 | 28.49 | 28.52 | 28.47 | -0.21% | 5,404 |
| May 2, 2025 | 28.58 | 28.60 | 28.57 | 28.59 | 28.53 | 0.23% | 7,074 |
| May 1, 2025 | 28.61 | 28.62 | 28.52 | 28.52 | 28.41 | -0.14% | 7,140 |
| Apr 30, 2025 | 28.43 | 28.56 | 28.39 | 28.56 | 28.44 | 0.06% | 7,596 |
| Apr 29, 2025 | 28.43 | 28.56 | 28.43 | 28.54 | 28.43 | 0.33% | 3,228 |
| Apr 28, 2025 | 28.35 | 28.45 | 28.35 | 28.45 | 28.34 | 0.21% | 6,496 |
| Apr 25, 2025 | 28.28 | 28.39 | 28.26 | 28.39 | 28.28 | -0.21% | 4,583 |
| Apr 24, 2025 | 28.12 | 28.45 | 28.12 | 28.45 | 28.34 | 1.68% | 4,309 |
| Apr 23, 2025 | 28.21 | 28.21 | 27.96 | 27.98 | 27.87 | 0.72% | 6,566 |
| Apr 22, 2025 | 27.75 | 27.83 | 27.72 | 27.78 | 27.67 | 0.92% | 4,111 |
| Apr 21, 2025 | 27.76 | 27.76 | 27.45 | 27.53 | 27.42 | -1.09% | 2,866 |
| Apr 17, 2025 | 27.80 | 27.86 | 27.80 | 27.83 | 27.72 | 0.11% | 6,183 |
| Apr 16, 2025 | 27.85 | 27.87 | 27.75 | 27.80 | 27.69 | -0.35% | 4,550 |