iShares LifePath Target Date 2070 ETF (ITDJ)
NYSEARCA: ITDJ · Real-Time Price · USD
27.72
-0.06 (-0.23%)
Aug 14, 2025, 10:57 AM - Market open
ITDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.76 | 27.78 | 27.72 | 27.78 | 27.78 | 0.58% | 14,641 |
| Aug 12, 2025 | 27.45 | 27.62 | 27.45 | 27.62 | 27.62 | 1.29% | 785 |
| Aug 11, 2025 | 27.37 | 27.37 | 27.27 | 27.27 | 27.27 | -0.33% | 4,164 |
| Aug 8, 2025 | 27.36 | 27.37 | 27.35 | 27.36 | 27.36 | 0.58% | 1,033 |
| Aug 7, 2025 | 27.35 | 27.35 | 27.14 | 27.21 | 27.21 | 0.15% | 2,465 |
| Aug 6, 2025 | 27.17 | 27.18 | 27.17 | 27.17 | 27.17 | 0.61% | 1,982 |
| Aug 5, 2025 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | -0.11% | 4,460 |
| Aug 4, 2025 | 26.97 | 27.03 | 26.96 | 27.03 | 27.03 | 1.36% | 1,723 |
| Aug 1, 2025 | 26.66 | 26.74 | 26.62 | 26.67 | 26.67 | -1.06% | 9,371 |
| Jul 31, 2025 | 27.18 | 27.18 | 26.96 | 26.96 | 26.96 | -0.55% | 616 |
| Jul 30, 2025 | 27.25 | 27.25 | 27.10 | 27.10 | 27.10 | -0.44% | 641 |
| Jul 29, 2025 | 27.37 | 27.37 | 27.23 | 27.23 | 27.23 | -0.17% | 862 |
| Jul 28, 2025 | 27.35 | 27.35 | 27.27 | 27.27 | 27.27 | -0.53% | 1,396 |
| Jul 25, 2025 | 27.36 | 27.42 | 27.36 | 27.42 | 27.42 | 0.15% | 582 |
| Jul 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.22% | 261 |
| Jul 23, 2025 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 1.11% | 284 |
| Jul 22, 2025 | 27.07 | 27.14 | 27.07 | 27.14 | 27.14 | 0.26% | 562 |
| Jul 21, 2025 | 27.15 | 27.15 | 27.07 | 27.07 | 27.07 | 0.31% | 706 |
| Jul 18, 2025 | 27.09 | 27.09 | 26.98 | 26.98 | 26.98 | -0.17% | 518 |
| Jul 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.56% | 140 |
| Jul 16, 2025 | 26.76 | 26.88 | 26.76 | 26.88 | 26.88 | 0.39% | 891 |
| Jul 15, 2025 | 26.91 | 26.91 | 26.77 | 26.77 | 26.77 | -0.49% | 643 |
| Jul 14, 2025 | 26.91 | 26.91 | 26.90 | 26.90 | 26.90 | 0.20% | 699 |
| Jul 11, 2025 | 26.87 | 26.87 | 26.85 | 26.85 | 26.85 | -0.56% | 723 |
| Jul 10, 2025 | 26.93 | 27.00 | 26.92 | 27.00 | 27.00 | 0.21% | 400 |
| Jul 9, 2025 | 26.94 | 26.95 | 26.94 | 26.95 | 26.95 | 0.57% | 273 |
| Jul 8, 2025 | 26.77 | 26.79 | 26.76 | 26.79 | 26.79 | 0.24% | 2,213 |
| Jul 7, 2025 | 26.89 | 26.89 | 26.73 | 26.73 | 26.73 | -0.99% | 9,423 |
| Jul 3, 2025 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 0.63% | 390 |
| Jul 2, 2025 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | 0.42% | 250 |
| Jul 1, 2025 | 26.70 | 26.75 | 26.61 | 26.72 | 26.72 | -0.09% | 1,166 |
| Jun 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.54% | 100 |
| Jun 27, 2025 | 26.56 | 26.60 | 26.56 | 26.60 | 26.60 | 0.39% | 236 |
| Jun 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.95% | 193 |
| Jun 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.27% | 326 |
| Jun 24, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.30% | 128 |
| Jun 23, 2025 | 25.77 | 25.98 | 25.77 | 25.98 | 25.98 | 0.86% | 1,737 |
| Jun 20, 2025 | 25.98 | 25.98 | 25.75 | 25.75 | 25.75 | -0.42% | 1,264 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.86 | 25.86 | 25.86 | 0.02% | 1,204 |
| Jun 17, 2025 | 26.01 | 26.01 | 25.86 | 25.86 | 25.86 | -0.87% | 1,260 |
| Jun 16, 2025 | 26.01 | 26.08 | 26.01 | 26.08 | 26.08 | 0.90% | 298 |
| Jun 13, 2025 | 25.85 | 25.88 | 25.85 | 25.85 | 25.85 | -1.26% | 463 |
| Jun 12, 2025 | 26.20 | 26.25 | 26.18 | 26.18 | 26.18 | 0.36% | 2,684 |
| Jun 11, 2025 | 26.21 | 26.21 | 26.09 | 26.09 | 26.09 | -0.13% | 600 |
| Jun 10, 2025 | 26.09 | 26.12 | 26.05 | 26.12 | 26.12 | 0.37% | 509 |
| Jun 9, 2025 | 26.03 | 26.08 | 26.02 | 26.02 | 26.02 | 0.13% | 1,559 |
| Jun 6, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.99 | 0.85% | 455 |
| Jun 5, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.29% | 49 |
| Jun 4, 2025 | 25.87 | 25.91 | 25.85 | 25.85 | 25.85 | 0.28% | 1,442 |
| Jun 3, 2025 | 25.70 | 25.78 | 25.70 | 25.78 | 25.78 | 0.30% | 10,937 |