iShares LifePath Target Date 2040 ETF (ITDD)
NYSEARCA: ITDD · Real-Time Price · USD
31.43
+0.49 (1.58%)
At close: May 12, 2025, 4:00 PM
31.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.44 | 31.44 | 31.27 | 31.43 | 31.43 | 1.58% | 21,910 |
| May 9, 2025 | 31.00 | 31.00 | 30.91 | 30.94 | 30.94 | 0.36% | 4,645 |
| May 8, 2025 | 30.90 | 31.03 | 30.83 | 30.83 | 30.83 | -0.01% | 6,687 |
| May 7, 2025 | 30.86 | 30.89 | 30.81 | 30.83 | 30.83 | 0.07% | 3,859 |
| May 6, 2025 | 30.81 | 30.88 | 30.77 | 30.81 | 30.81 | -0.36% | 9,359 |
| May 5, 2025 | 30.97 | 31.01 | 30.89 | 30.92 | 30.92 | -0.32% | 16,934 |
| May 2, 2025 | 30.93 | 31.02 | 30.88 | 31.02 | 31.02 | 1.37% | 19,179 |
| May 1, 2025 | 30.78 | 30.81 | 30.60 | 30.60 | 30.60 | -0.07% | 23,550 |
| Apr 30, 2025 | 30.25 | 30.62 | 30.25 | 30.62 | 30.62 | 0.16% | 9,025 |
| Apr 29, 2025 | 30.47 | 30.61 | 30.46 | 30.57 | 30.57 | 0.36% | 6,148 |
| Apr 28, 2025 | 30.31 | 30.46 | 30.26 | 30.46 | 30.46 | 0.37% | 7,848 |
| Apr 25, 2025 | 30.23 | 30.35 | 30.15 | 30.35 | 30.35 | 0.56% | 4,466 |
| Apr 24, 2025 | 29.92 | 30.20 | 29.92 | 30.18 | 30.18 | 1.24% | 7,187 |
| Apr 23, 2025 | 30.06 | 30.14 | 29.81 | 29.81 | 29.81 | 1.02% | 12,687 |
| Apr 22, 2025 | 29.33 | 29.51 | 29.33 | 29.51 | 29.51 | 1.76% | 7,216 |
| Apr 21, 2025 | 29.20 | 29.20 | 28.78 | 29.00 | 29.00 | -1.46% | 11,162 |
| Apr 17, 2025 | 29.47 | 29.51 | 29.42 | 29.43 | 29.43 | 0.31% | 2,201 |
| Apr 16, 2025 | 29.50 | 29.52 | 29.15 | 29.34 | 29.34 | -0.91% | 6,358 |
| Apr 15, 2025 | 29.54 | 29.70 | 29.54 | 29.61 | 29.61 | 0.37% | 10,668 |
| Apr 14, 2025 | 29.92 | 29.92 | 29.41 | 29.50 | 29.50 | 0.82% | 5,741 |
| Apr 11, 2025 | 28.87 | 29.30 | 28.68 | 29.26 | 29.26 | 1.56% | 14,934 |
| Apr 10, 2025 | 29.26 | 29.26 | 28.44 | 28.81 | 28.81 | -2.77% | 54,620 |
| Apr 9, 2025 | 27.70 | 29.63 | 27.58 | 29.63 | 29.63 | 6.47% | 12,203 |
| Apr 8, 2025 | 28.89 | 28.95 | 27.55 | 27.83 | 27.83 | -0.93% | 152,194 |
| Apr 7, 2025 | 27.71 | 28.31 | 27.55 | 28.09 | 28.09 | -1.51% | 22,261 |
| Apr 4, 2025 | 29.24 | 29.25 | 28.51 | 28.52 | 28.52 | -4.36% | 17,069 |
| Apr 3, 2025 | 30.21 | 30.21 | 29.80 | 29.82 | 29.82 | -2.92% | 34,632 |
| Apr 2, 2025 | 30.42 | 30.72 | 30.42 | 30.72 | 30.72 | 0.48% | 5,230 |
| Apr 1, 2025 | 30.45 | 30.58 | 30.36 | 30.57 | 30.57 | 0.30% | 2,179 |
| Mar 31, 2025 | 30.16 | 30.50 | 30.10 | 30.48 | 30.48 | 0.16% | 11,749 |
| Mar 28, 2025 | 30.69 | 30.69 | 30.38 | 30.43 | 30.43 | -1.04% | 10,775 |
| Mar 27, 2025 | 30.83 | 30.86 | 30.73 | 30.75 | 30.75 | -0.16% | 15,657 |
| Mar 26, 2025 | 31.04 | 31.04 | 30.79 | 30.80 | 30.80 | -0.87% | 6,520 |
| Mar 25, 2025 | 31.04 | 31.07 | 31.03 | 31.07 | 31.07 | 0.19% | 3,441 |
| Mar 24, 2025 | 30.95 | 31.03 | 30.91 | 31.01 | 31.01 | 0.81% | 7,020 |
| Mar 21, 2025 | 30.65 | 30.76 | 30.58 | 30.76 | 30.76 | -0.19% | 1,777 |
| Mar 20, 2025 | 30.81 | 30.89 | 30.81 | 30.82 | 30.82 | -0.36% | 2,790 |
| Mar 19, 2025 | 30.77 | 30.97 | 30.71 | 30.93 | 30.93 | 0.72% | 13,047 |
| Mar 18, 2025 | 30.70 | 30.72 | 30.64 | 30.71 | 30.71 | -0.52% | 10,823 |
| Mar 17, 2025 | 30.70 | 30.92 | 30.70 | 30.87 | 30.87 | 0.82% | 12,980 |
| Mar 14, 2025 | 30.41 | 30.62 | 30.40 | 30.62 | 30.62 | 1.49% | 2,239 |
| Mar 13, 2025 | 30.32 | 30.32 | 30.10 | 30.17 | 30.17 | -0.79% | 7,595 |
| Mar 12, 2025 | 30.53 | 30.53 | 30.26 | 30.41 | 30.41 | 0.33% | 26,810 |
| Mar 11, 2025 | 30.45 | 30.45 | 30.20 | 30.31 | 30.31 | -0.43% | 15,288 |
| Mar 10, 2025 | 30.75 | 30.75 | 30.39 | 30.44 | 30.44 | -1.65% | 6,249 |
| Mar 7, 2025 | 30.92 | 30.96 | 30.70 | 30.95 | 30.95 | 0.26% | 7,692 |
| Mar 6, 2025 | 31.02 | 31.09 | 30.79 | 30.87 | 30.87 | -1.22% | 17,921 |
| Mar 5, 2025 | 31.01 | 31.25 | 30.98 | 31.25 | 31.25 | 1.16% | 1,485 |
| Mar 4, 2025 | 30.97 | 31.08 | 30.71 | 30.89 | 30.89 | -0.67% | 4,826 |
| Mar 3, 2025 | 31.40 | 31.52 | 31.02 | 31.10 | 31.10 | -0.58% | 19,664 |