iShares LifePath Target Date 2050 ETF USD (ITDF)
NYSEARCA: ITDF · Real-Time Price · USD
32.27
+0.65 (2.07%)
At close: May 12, 2025, 4:00 PM
32.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.37 | 32.37 | 32.13 | 32.27 | 32.27 | 2.07% | 4,849 |
| May 9, 2025 | 31.69 | 31.69 | 31.58 | 31.62 | 31.62 | 0.13% | 4,528 |
| May 8, 2025 | 31.58 | 31.70 | 31.51 | 31.58 | 31.58 | 0.32% | 2,525 |
| May 7, 2025 | 31.44 | 31.50 | 31.44 | 31.48 | 31.48 | - | 1,986 |
| May 6, 2025 | 31.47 | 31.54 | 31.47 | 31.48 | 31.48 | -0.49% | 1,417 |
| May 5, 2025 | 31.66 | 31.74 | 31.59 | 31.63 | 31.63 | -0.32% | 31,943 |
| May 2, 2025 | 31.57 | 31.73 | 31.57 | 31.73 | 31.73 | 1.80% | 3,299 |
| May 1, 2025 | 31.24 | 31.36 | 31.17 | 31.17 | 31.17 | 0.10% | 8,331 |
| Apr 30, 2025 | 30.60 | 31.14 | 30.57 | 31.14 | 31.14 | 0.12% | 3,337 |
| Apr 29, 2025 | 30.96 | 31.14 | 30.96 | 31.10 | 31.10 | 0.40% | 3,115 |
| Apr 28, 2025 | 30.84 | 30.98 | 30.75 | 30.98 | 30.98 | 0.37% | 1,864 |
| Apr 25, 2025 | 30.63 | 30.87 | 30.61 | 30.87 | 30.87 | 0.44% | 4,465 |
| Apr 24, 2025 | 30.30 | 30.73 | 30.30 | 30.73 | 30.73 | 1.67% | 6,952 |
| Apr 23, 2025 | 30.49 | 30.51 | 30.20 | 30.23 | 30.23 | 1.27% | 13,719 |
| Apr 22, 2025 | 29.50 | 29.92 | 29.50 | 29.85 | 29.85 | 2.16% | 4,741 |
| Apr 21, 2025 | 29.23 | 29.23 | 28.96 | 29.22 | 29.22 | -1.59% | 3,385 |
| Apr 17, 2025 | 29.72 | 29.92 | 29.69 | 29.69 | 29.69 | 0.31% | 1,301 |
| Apr 16, 2025 | 29.79 | 29.79 | 29.48 | 29.60 | 29.60 | -1.23% | 3,296 |
| Apr 15, 2025 | 30.04 | 30.10 | 29.97 | 29.97 | 29.97 | 0.13% | 2,810 |
| Apr 14, 2025 | 30.00 | 30.04 | 29.89 | 29.93 | 29.93 | 0.93% | 10,922 |
| Apr 11, 2025 | 29.21 | 29.65 | 28.96 | 29.65 | 29.65 | 1.80% | 11,041 |
| Apr 10, 2025 | 29.46 | 29.46 | 28.46 | 29.13 | 29.13 | -2.71% | 14,333 |
| Apr 9, 2025 | 27.60 | 30.08 | 27.51 | 29.94 | 29.94 | 7.97% | 12,697 |
| Apr 8, 2025 | 28.88 | 28.99 | 27.46 | 27.73 | 27.73 | -1.07% | 9,138 |
| Apr 7, 2025 | 27.43 | 28.35 | 27.29 | 28.03 | 28.03 | -1.55% | 11,018 |
| Apr 4, 2025 | 29.28 | 29.28 | 28.41 | 28.47 | 28.47 | -5.51% | 41,933 |
| Apr 3, 2025 | 30.60 | 30.60 | 30.08 | 30.13 | 30.13 | -3.77% | 23,602 |
| Apr 2, 2025 | 30.99 | 31.31 | 30.97 | 31.31 | 31.31 | 0.68% | 7,073 |
| Apr 1, 2025 | 31.08 | 31.10 | 30.89 | 31.10 | 31.10 | 0.29% | 1,529 |
| Mar 31, 2025 | 30.70 | 31.01 | 30.70 | 31.01 | 31.01 | 0.16% | 5,049 |
| Mar 28, 2025 | 30.94 | 30.99 | 30.93 | 30.96 | 30.96 | -1.59% | 3,656 |
| Mar 27, 2025 | 31.47 | 31.58 | 31.37 | 31.46 | 31.46 | -0.17% | 11,632 |
| Mar 26, 2025 | 31.76 | 31.76 | 31.48 | 31.52 | 31.52 | -1.00% | 7,859 |
| Mar 25, 2025 | 31.89 | 31.89 | 31.78 | 31.83 | 31.83 | 0.10% | 3,280 |
| Mar 24, 2025 | 31.71 | 31.80 | 31.70 | 31.80 | 31.80 | 1.25% | 8,330 |
| Mar 21, 2025 | 31.26 | 31.41 | 31.26 | 31.41 | 31.41 | -0.26% | 3,130 |
| Mar 20, 2025 | 31.48 | 31.51 | 31.45 | 31.49 | 31.49 | -0.44% | 3,277 |
| Mar 19, 2025 | 31.45 | 31.63 | 31.39 | 31.63 | 31.63 | 0.80% | 2,092 |
| Mar 18, 2025 | 31.53 | 31.53 | 31.30 | 31.38 | 31.38 | -0.66% | 3,486 |
| Mar 17, 2025 | 31.34 | 31.62 | 31.34 | 31.59 | 31.59 | 0.93% | 4,402 |
| Mar 14, 2025 | 31.07 | 31.30 | 31.05 | 31.30 | 31.30 | 1.98% | 5,248 |
| Mar 13, 2025 | 30.96 | 30.96 | 30.63 | 30.69 | 30.69 | -1.13% | 3,173 |
| Mar 12, 2025 | 31.10 | 31.11 | 30.89 | 31.04 | 31.04 | 0.55% | 17,766 |
| Mar 11, 2025 | 31.00 | 31.02 | 30.87 | 30.87 | 30.87 | -0.41% | 1,847 |
| Mar 10, 2025 | 31.37 | 31.37 | 30.78 | 31.00 | 31.00 | -2.43% | 18,094 |
| Mar 7, 2025 | 31.57 | 31.80 | 31.38 | 31.77 | 31.77 | 0.57% | 3,186 |
| Mar 6, 2025 | 31.75 | 31.86 | 31.50 | 31.59 | 31.59 | -1.56% | 6,424 |
| Mar 5, 2025 | 31.82 | 32.09 | 31.70 | 32.09 | 32.09 | 1.66% | 3,771 |
| Mar 4, 2025 | 31.48 | 31.81 | 31.48 | 31.57 | 31.57 | -0.61% | 2,146 |
| Mar 3, 2025 | 32.20 | 32.24 | 31.76 | 31.76 | 31.76 | -1.08% | 2,226 |