iShares Lifepath Target Date 2045 ETF (ITDE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.515 | -1.58901573588 | 32.41 | 32.41 | 31.895 | 3800 | 32.3347276 | SP |
| 4 | 0.335 | 1.06147021546 | 31.56 | 32.41 | 31.25 | 6120 | 32.006171 | SP |
| 12 | -0.585 | -1.80110837438 | 32.48 | 32.78 | 30.3 | 9310 | 31.5604938 | SP |
| 26 | 0.625 | 1.99872081868 | 31.27 | 32.78 | 30.21 | 6462 | 31.63743007 | SP |
| 52 | 3.505 | 12.3458964424 | 28.39 | 32.78 | 27.67 | 5214 | 30.64319352 | SP |
| 156 | 7.4774 | 30.6229932508 | 24.4176 | 32.78 | 23.7324 | 4900 | 29.85513267 | SP |
| 260 | 7.4774 | 30.6229932508 | 24.4176 | 32.78 | 23.7324 | 4900 | 29.85513267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 31.97 | -0.37 | -1.14 | 32.39 | 32.39 | 31.96 | 1301 |
| 1740094200 | 32.34 | -0.03 | -0.09 | 32.369999 | 32.369999 | 32.229799 | 5853 |
| 1740007800 | 32.369999 | -0.04 | -0.12 | 32.31 | 32.369999 | 32.2768 | 4046 |
| 1739921400 | 32.409999 | 0.1 | 0.31 | 32.409999 | 32.409999 | 32.299999 | 3998 |
| 1739575800 | 32.3113 | 0.02 | 0.07 | 32.369999 | 32.38 | 32.299999 | 3833 |
| 1739489400 | 32.29 | 0.35 | 1.11 | 32.1111 | 32.29 | 32.09 | 10214 |
| 1739403000 | 31.937 | -0.08 | -0.26 | 31.77 | 31.98 | 31.77 | 1769 |
| 1739316600 | 32.02 | 0.02 | 0.06 | 31.93 | 32.049999 | 31.93 | 1762 |
| 1739230200 | 32 | 0.15 | 0.47 | 32.03 | 32.03 | 31.992 | 1750 |
| 1738971000 | 31.85 | -0.23 | -0.72 | 32.15 | 32.15 | 31.821 | 12772 |
| 1738884600 | 32.08 | 0.11 | 0.33 | 32.11 | 32.11 | 31.95 | 29178 |
| 1738798200 | 31.9736 | 0.17 | 0.55 | 31.88 | 31.98 | 31.82 | 11877 |
| 1738711800 | 31.8 | 0.26 | 0.82 | 31.54 | 31.8 | 31.54 | 4648 |
| 1738625400 | 31.54 | -0.23 | -0.72 | 31.25 | 31.62 | 31.25 | 9083 |
| 1738366200 | 31.77 | -0.19 | -0.59 | 32.04 | 32.07 | 31.77 | 1108 |
| 1738279800 | 31.96 | 0.24 | 0.76 | 31.92 | 31.96 | 31.88 | 1305 |
| 1738193400 | 31.72 | -0.1 | -0.31 | 31.84 | 31.84 | 31.67 | 2959 |
| 1738107000 | 31.82 | 0.15 | 0.47 | 31.73 | 31.84 | 31.6399 | 4000 |
| 1738020600 | 31.67 | -0.27 | -0.85 | 31.56 | 31.67 | 31.54 | 4819 |
| 1737761400 | 31.94 | 0.16 | 0.50 | 31.97 | 32 | 31.89 | 34528 |
| 1737675000 | 31.78 | 0 | 0.00 | 31.78 | 31.78 | 31.78 | 0 |
| 1737588600 | 31.78 | 0.04 | 0.13 | 31.86 | 31.86 | 31.76 | 38291 |
| 1737502200 | 31.74 | 0.39 | 1.23 | 31.59 | 31.74 | 31.55 | 11726 |
| 1737156600 | 31.3535 | 0.19 | 0.62 | 31.38 | 31.44 | 31.3535 | 1595 |
| 1737070200 | 31.16 | 0.02 | 0.06 | 31.2 | 31.2 | 31.15 | 8411 |
| 1736983800 | 31.14 | 0.46 | 1.50 | 31.1 | 31.14 | 31.05 | 10431 |
| 1736897400 | 30.68 | 0.16 | 0.52 | 30.68 | 30.7 | 30.5 | 12013 |
| 1736811000 | 30.52 | -0.04 | -0.13 | 30.31 | 30.57 | 30.3 | 25168 |
| 1736551800 | 30.56 | -0.46 | -1.48 | 30.8 | 30.8 | 30.5 | 22290 |
| 1736379000 | 31.02 | 0.05 | 0.16 | 30.95 | 31.02 | 30.86 | 17504 |
| 1736292600 | 30.97 | -0.28 | -0.90 | 31.31 | 31.35 | 30.97 | 17891 |
| 1736206200 | 31.25 | 0.13 | 0.42 | 31.29 | 31.405 | 31.2251 | 8074 |
| 1735947000 | 31.12 | 0.3 | 0.97 | 30.97 | 31.14 | 30.97 | 26492 |
| 1735860600 | 30.82 | -0.08 | -0.26 | 30.96 | 31.08 | 30.71 | 10474 |
| 1735687800 | 30.9 | -0.06 | -0.19 | 31.05 | 31.06 | 30.86 | 5133 |
| 1735601400 | 30.96 | -0.24 | -0.77 | 31 | 31.06 | 30.81 | 7037 |
| 1735342200 | 31.2 | -0.25 | -0.79 | 31.33 | 31.33 | 31.06 | 8704 |
| 1735255800 | 31.45 | 0.07 | 0.23 | 31.36 | 31.45 | 31.3382 | 10160 |
| 1735077840 | 31.3793 | 0.24 | 0.77 | 31.18 | 31.3793 | 31.18 | 1409 |
| 1734996600 | 31.14 | 0.1 | 0.32 | 31.04 | 31.17 | 30.965 | 25849 |
| 1734737400 | 31.04 | -0.24 | -0.77 | 30.6 | 31.11 | 30.6 | 3054 |
| 1734651000 | 31.28 | -0.1 | -0.32 | 31.58 | 31.58 | 31.28 | 5571 |
| 1734564600 | 31.38 | -0.85 | -2.64 | 32.229999 | 32.2794 | 31.37 | 6631 |
| 1734478200 | 32.229999 | -0.13 | -0.40 | 32.28 | 32.29 | 32.21 | 3916 |
| 1734391800 | 32.36 | 0.05 | 0.15 | 32.369999 | 32.405 | 32.32 | 1876 |
| 1734132600 | 32.31 | -0.07 | -0.22 | 32.46 | 32.46 | 32.2596 | 4220 |
| 1734046200 | 32.38 | -0.16 | -0.49 | 32.54 | 32.54 | 32.369999 | 4447 |
| 1733959800 | 32.54 | 0.13 | 0.40 | 32.49 | 32.585 | 32.49 | 2170 |
| 1733873400 | 32.409999 | -0.16 | -0.49 | 32.58 | 32.58 | 32.38 | 21405 |
| 1733787000 | 32.57 | -0.11 | -0.34 | 32.78 | 32.78 | 32.57 | 6922 |
| 1733527800 | 32.68 | 0.06 | 0.18 | 32.68 | 32.729999 | 32.6363 | 3481 |
| 1733441400 | 32.619999 | -0.01 | -0.03 | 32.68 | 32.68 | 32.619999 | 4343 |
| 1733355000 | 32.63 | 0.15 | 0.46 | 32.56 | 32.63 | 32.5294 | 2844 |
| 1733268600 | 32.479999 | 0.02 | 0.06 | 32.52 | 32.52 | 32.4301 | 4325 |
| 1733182200 | 32.46 | 0.04 | 0.13 | 32.479999 | 32.479999 | 32.36 | 8094 |
| 1732917840 | 32.4191 | 0.19 | 0.59 | 32.275 | 32.439999 | 32.275 | 3434 |
| 1732750200 | 32.229999 | 0 | 0.00 | 32.29 | 32.299999 | 32.1985 | 47277 |
| 1732663800 | 32.229999 | 0.03 | 0.09 | 32.229999 | 32.229999 | 32.1582 | 6930 |
| 1732577400 | 32.2 | 0.18 | 0.56 | 32.21 | 32.25 | 32.2 | 4042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
