MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITDC — iShares LifePath Target Date 2035 ETF
NYSE ArcaiShares LifePath Target Date 2035 ETF
$36.52
+0.16(+0.44%)
- O
- 36.51
- H
- 36.68
- L
- 36.50
- V
- 35.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.52
Period Return+25.37%
Period High$37.56
Period Low$28.98
Avg Daily Volume19.4K
Total Trading Days365
ITDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.51 | $36.68 | $36.50 | $36.52 | +$0.16 | +0.44% | 35,115 | $36.60 | $36.50 $36.68 |
| Oct 1, 2026 | $36.37 | $36.41 | $36.18 | $36.36 | $-0.00 | -0.01% | 28,274 | $36.31 | $36.18 $36.41 |
| Sep 30, 2026 | $36.49 | $36.49 | $36.36 | $36.36 | $-0.07 | -0.18% | 1,441 | $36.45 | $36.36 $36.49 |
| Sep 29, 2026 | $36.50 | $36.64 | $36.34 | $36.43 | $-0.10 | -0.27% | 16,000 | $36.54 | $36.34 $36.64 |
| Sep 28, 2026 | $36.65 | $36.65 | $36.44 | $36.53 | $-0.22 | -0.59% | 26,624 | $36.50 | $36.44 $36.65 |
| Sep 25, 2026 | $36.74 | $36.76 | $36.58 | $36.75 | +$0.16 | +0.43% | 9,016 | $36.71 | $36.58 $36.76 |
| Sep 24, 2026 | $36.59 | $36.65 | $36.53 | $36.59 | $-0.09 | -0.25% | 7,862 | $36.58 | $36.53 $36.65 |
| Sep 23, 2026 | $36.91 | $36.91 | $36.68 | $36.68 | $-0.42 | -1.13% | 4,263 | $36.81 | $36.68 $36.91 |
| Sep 22, 2026 | $36.99 | $37.13 | $36.99 | $37.10 | +$0.02 | +0.05% | 28,832 | $37.09 | $36.99 $37.13 |
| Sep 21, 2026 | $36.83 | $37.08 | $36.83 | $37.08 | +$0.42 | +1.13% | 92,348 | $37.06 | $36.83 $37.08 |
| Sep 18, 2026 | $36.69 | $36.69 | $36.57 | $36.66 | $-0.10 | -0.28% | 13,117 | $36.63 | $36.57 $36.69 |
| Sep 17, 2026 | $36.70 | $36.77 | $36.70 | $36.77 | +$0.34 | +0.94% | 7,166 | $36.72 | $36.70 $36.77 |
| Sep 16, 2026 | $36.65 | $36.91 | $36.36 | $36.42 | $-0.09 | -0.24% | 54,308 | $36.65 | $36.36 $36.91 |
| Sep 15, 2026 | $36.65 | $36.66 | $36.50 | $36.51 | $-0.15 | -0.40% | 7,563 | $36.55 | $36.50 $36.66 |
| Sep 14, 2026 | $36.53 | $36.74 | $36.53 | $36.66 | $-0.18 | -0.50% | 4,528 | $36.64 | $36.53 $36.74 |
| Sep 11, 2026 | $36.90 | $36.91 | $36.84 | $36.84 | +$0.19 | +0.52% | 6,369 | $36.88 | $36.84 $36.91 |
| Sep 10, 2026 | $36.71 | $36.74 | $36.61 | $36.65 | $-0.29 | -0.80% | 21,052 | $36.65 | $36.61 $36.74 |
| Sep 9, 2026 | $37.11 | $37.11 | $36.92 | $36.94 | $-0.21 | -0.55% | 11,001 | $36.99 | $36.92 $37.11 |
| Sep 8, 2026 | $37.32 | $37.32 | $37.14 | $37.15 | $-0.16 | -0.43% | 12,012 | $37.19 | $37.14 $37.32 |
| Sep 4, 2026 | $37.34 | $37.34 | $37.24 | $37.31 | +$0.05 | +0.14% | 91,109 | $37.29 | $37.24 $37.34 |
| Sep 3, 2026 | $37.17 | $37.29 | $37.11 | $37.26 | +$0.27 | +0.73% | 11,586 | $37.22 | $37.11 $37.29 |
| Sep 2, 2026 | $36.91 | $36.99 | $36.87 | $36.99 | +$0.14 | +0.37% | 22,710 | $36.93 | $36.87 $36.99 |
| Sep 1, 2026 | $36.85 | $37.02 | $36.85 | $36.85 | $-0.25 | -0.67% | 19,431 | $36.98 | $36.85 $37.02 |
| Aug 31, 2026 | $37.20 | $37.20 | $37.02 | $37.10 | $-0.09 | -0.23% | 31,428 | $37.06 | $37.02 $37.20 |
| Aug 28, 2026 | $37.47 | $37.47 | $37.15 | $37.18 | $-0.13 | -0.36% | 6,727 | $37.26 | $37.15 $37.47 |
| Aug 27, 2026 | $37.26 | $37.35 | $37.24 | $37.32 | +$0.07 | +0.20% | 18,030 | $37.29 | $37.24 $37.35 |
| Aug 26, 2026 | $37.29 | $37.29 | $37.20 | $37.24 | $-0.02 | -0.05% | 23,528 | $37.25 | $37.20 $37.29 |
| Aug 25, 2026 | $37.31 | $37.35 | $37.20 | $37.26 | +$0.16 | +0.44% | 13,815 | $37.24 | $37.20 $37.35 |
| Aug 24, 2026 | $37.14 | $37.14 | $37.04 | $37.10 | $-0.06 | -0.15% | 27,491 | $37.08 | $37.04 $37.14 |
| Aug 21, 2026 | $37.08 | $37.26 | $37.08 | $37.16 | +$0.12 | +0.33% | 5,668 | $37.17 | $37.08 $37.26 |