iShares LifePath Target Date 2045 ETF USD (ITDE)
NYSEARCA: ITDE · Real-Time Price · USD
31.87
+0.57 (1.82%)
At close: May 12, 2025, 4:00 PM
31.87
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.95 | 31.95 | 31.70 | 31.87 | 31.87 | 1.82% | 18,799 |
| May 9, 2025 | 31.42 | 31.42 | 31.26 | 31.30 | 31.30 | 0.19% | 5,473 |
| May 8, 2025 | 31.37 | 31.41 | 31.24 | 31.24 | 31.24 | 0.24% | 9,329 |
| May 7, 2025 | 31.14 | 31.17 | 31.14 | 31.17 | 31.17 | 0.03% | 1,176 |
| May 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.37% | 653 |
| May 5, 2025 | 31.22 | 31.35 | 31.22 | 31.27 | 31.27 | -0.22% | 748 |
| May 2, 2025 | 31.26 | 31.39 | 31.26 | 31.34 | 31.34 | 1.37% | 1,526 |
| May 1, 2025 | 31.07 | 31.07 | 30.89 | 30.92 | 30.92 | 0.17% | 8,743 |
| Apr 30, 2025 | 30.48 | 30.87 | 30.48 | 30.87 | 30.87 | 0.09% | 6,955 |
| Apr 29, 2025 | 30.70 | 30.88 | 30.70 | 30.84 | 30.84 | 0.35% | 5,519 |
| Apr 28, 2025 | 30.71 | 30.83 | 30.54 | 30.73 | 30.73 | 0.38% | 22,854 |
| Apr 25, 2025 | 30.46 | 30.63 | 30.38 | 30.62 | 30.62 | 0.34% | 7,320 |
| Apr 24, 2025 | 30.10 | 30.51 | 30.10 | 30.51 | 30.51 | 1.63% | 12,559 |
| Apr 23, 2025 | 30.31 | 30.39 | 30.01 | 30.02 | 30.02 | 1.18% | 15,415 |
| Apr 22, 2025 | 29.57 | 29.74 | 29.57 | 29.67 | 29.67 | 1.99% | 3,378 |
| Apr 21, 2025 | 29.43 | 29.43 | 28.88 | 29.09 | 29.09 | -1.52% | 26,831 |
| Apr 17, 2025 | 29.50 | 29.70 | 29.50 | 29.54 | 29.54 | 0.41% | 4,551 |
| Apr 16, 2025 | 29.64 | 29.71 | 29.27 | 29.42 | 29.42 | -1.21% | 7,693 |
| Apr 15, 2025 | 29.83 | 29.91 | 29.78 | 29.78 | 29.78 | 0.06% | 2,630 |
| Apr 14, 2025 | 29.91 | 29.91 | 29.61 | 29.76 | 29.76 | 1.00% | 4,631 |
| Apr 11, 2025 | 28.92 | 29.52 | 28.82 | 29.46 | 29.46 | 1.64% | 3,970 |
| Apr 10, 2025 | 29.08 | 29.13 | 28.68 | 28.99 | 28.99 | -2.55% | 12,857 |
| Apr 9, 2025 | 27.80 | 29.75 | 27.59 | 29.75 | 29.75 | 7.57% | 6,779 |
| Apr 8, 2025 | 28.92 | 28.92 | 27.45 | 27.66 | 27.66 | -1.50% | 11,940 |
| Apr 7, 2025 | 27.67 | 28.36 | 27.42 | 28.08 | 28.08 | -1.35% | 11,324 |
| Apr 4, 2025 | 29.21 | 29.21 | 28.46 | 28.46 | 28.46 | -4.97% | 26,682 |
| Apr 3, 2025 | 30.38 | 30.38 | 29.95 | 29.95 | 29.95 | -3.48% | 15,988 |
| Apr 2, 2025 | 30.75 | 31.03 | 30.74 | 31.03 | 31.03 | 0.64% | 8,370 |
| Apr 1, 2025 | 30.63 | 30.91 | 30.63 | 30.83 | 30.83 | 0.32% | 8,698 |
| Mar 31, 2025 | 30.45 | 30.77 | 30.34 | 30.74 | 30.74 | 0.05% | 8,464 |
| Mar 28, 2025 | 31.04 | 31.04 | 30.68 | 30.72 | 30.72 | -1.31% | 12,487 |
| Mar 27, 2025 | 31.14 | 31.14 | 31.13 | 31.13 | 31.13 | -0.14% | 418 |
| Mar 26, 2025 | 31.43 | 31.43 | 31.12 | 31.17 | 31.17 | -0.98% | 10,994 |
| Mar 25, 2025 | 31.53 | 31.53 | 31.43 | 31.48 | 31.48 | 0.16% | 5,519 |
| Mar 24, 2025 | 31.38 | 31.44 | 31.34 | 31.43 | 31.43 | 1.09% | 16,063 |
| Mar 21, 2025 | 31.00 | 31.09 | 30.94 | 31.09 | 31.09 | -0.29% | 1,392 |
| Mar 20, 2025 | 31.12 | 31.34 | 31.12 | 31.18 | 31.18 | -0.36% | 13,229 |
| Mar 19, 2025 | 31.07 | 31.44 | 31.07 | 31.30 | 31.30 | 0.76% | 12,858 |
| Mar 18, 2025 | 31.21 | 31.21 | 31.02 | 31.06 | 31.06 | -0.65% | 14,224 |
| Mar 17, 2025 | 31.03 | 31.34 | 31.03 | 31.26 | 31.26 | 0.88% | 6,341 |
| Mar 14, 2025 | 30.64 | 30.99 | 30.64 | 30.99 | 30.99 | 1.86% | 8,106 |
| Mar 13, 2025 | 30.59 | 30.59 | 30.43 | 30.43 | 30.43 | -1.04% | 2,290 |
| Mar 12, 2025 | 30.81 | 30.82 | 30.59 | 30.74 | 30.74 | 0.36% | 4,964 |
| Mar 11, 2025 | 30.77 | 30.84 | 30.54 | 30.63 | 30.63 | -0.47% | 1,383 |
| Mar 10, 2025 | 31.12 | 31.12 | 30.59 | 30.78 | 30.78 | -2.08% | 7,020 |
| Mar 7, 2025 | 31.26 | 31.46 | 31.25 | 31.43 | 31.43 | 0.58% | 5,941 |
| Mar 6, 2025 | 31.36 | 31.48 | 31.24 | 31.25 | 31.25 | -1.39% | 4,383 |
| Mar 5, 2025 | 31.44 | 31.75 | 31.34 | 31.70 | 31.70 | 1.43% | 5,185 |
| Mar 4, 2025 | 31.25 | 31.49 | 31.05 | 31.25 | 31.25 | -0.86% | 5,324 |
| Mar 3, 2025 | 31.96 | 31.96 | 31.48 | 31.52 | 31.52 | -0.79% | 3,572 |