Skip to main content
iShares LifePath Retirement ETF (IRTR)
NYSEARCA: IRTR · Real-Time Price · USD
30.88
-0.01 (-0.02%)
Dec 5, 2025, 3:59 PM EST - Market closed

IRTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.9330.9530.8530.8830.88-0.02%14,988
Dec 4, 202530.9830.9830.8530.8930.89-0.05%9,951
Dec 3, 202530.8630.9330.8430.9030.900.25%20,876
Dec 2, 202530.8030.8930.8030.8230.82-0.12%34,377
Dec 1, 202530.8731.0030.8530.8630.80-0.36%42,077
Nov 28, 202530.9730.9830.9530.9730.910.09%6,685
Nov 26, 202530.8530.9730.8530.9530.880.41%27,437
Nov 25, 202530.7430.8330.6930.8230.760.47%37,334
Nov 24, 202530.5830.6830.5730.6830.620.47%14,052
Nov 21, 202530.4330.5730.4130.5330.470.66%31,582
Nov 20, 202530.6030.7030.2930.3330.27-0.58%31,949
Nov 19, 202530.4630.5830.4630.5130.450.02%33,442
Nov 18, 202530.5830.5830.4330.5030.44-0.23%22,337
Nov 17, 202530.6930.6930.5330.5730.51-0.39%32,787
Nov 14, 202530.6930.7730.6930.6930.63-0.10%5,500
Nov 13, 202530.9130.9230.7330.7330.66-0.76%30,705
Nov 12, 202530.9530.9830.9530.9630.90-0.03%13,620
Nov 11, 202530.9531.0130.8730.9730.910.49%34,909
Nov 10, 202530.7630.8630.7630.8230.760.20%17,234
Nov 7, 202530.6330.7630.5530.7630.700.29%45,954
Nov 6, 202530.7830.7830.6330.6730.61-0.15%25,044
Nov 5, 202530.7330.7530.7030.7230.650.04%2,608
Nov 4, 202530.7330.8030.7030.7130.64-0.66%9,076
Nov 3, 202530.9930.9930.8430.9130.79-0.06%11,289
Oct 31, 202530.9730.9730.8530.9330.810.13%13,211
Oct 30, 202530.9430.9630.8930.8930.77-0.38%6,763
Oct 29, 202531.1431.1430.9831.0130.88-0.42%7,697
Oct 28, 202531.1231.1531.0831.1431.010.12%15,982
Oct 27, 202531.1031.1031.0331.1030.980.35%15,451
Oct 24, 202531.0231.0230.9730.9930.870.29%7,792
Oct 23, 202530.8730.9130.8730.9030.780.10%3,380
Oct 22, 202530.9030.9230.8030.8730.75-0.11%8,217
Oct 21, 202530.9230.9430.9030.9030.78-0.05%27,021
Oct 20, 202530.8830.9330.8830.9230.800.45%10,860
Oct 17, 202530.7530.7830.6830.7830.660.07%4,876
Oct 16, 202530.7730.8030.7230.7630.640.07%4,398
Oct 15, 202530.7930.8630.7030.7430.610.28%90,318
Oct 14, 202530.5630.7230.5630.6530.530.04%11,151
Oct 13, 202530.6030.6530.5630.6430.520.62%15,682
Oct 10, 202530.6530.7230.4330.4530.33-0.67%24,375
Oct 9, 202530.7530.7530.6130.6530.53-0.34%11,462
Oct 8, 202530.7230.7630.6930.7630.640.28%7,755
Oct 7, 202530.6930.7530.6730.6730.55-0.13%12,494
Oct 6, 202530.7530.7530.7130.7230.590.02%10,507
Oct 3, 202530.7530.7630.7030.7130.59-2,076
Oct 2, 202530.7430.7430.6530.7130.59-0.15%18,385
Oct 1, 202530.6930.7630.6930.7530.550.24%10,716
Sep 30, 202530.6530.6830.6130.6830.480.27%30,419
Sep 29, 202530.6030.6630.5930.6030.400.25%8,946
Sep 26, 202530.5230.5330.4730.5230.320.22%1,323