MARKET IS OPEN
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%
ITDE — iShares LifePath Target Date 2045 ETF
NYSE ArcaiShares LifePath Target Date 2045 ETF
$40.21
+0.28(+0.70%)
- O
- 40.33
- H
- 40.33
- L
- 40.08
- V
- 8.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.21
Period Return+35.53%
Period High$41.23
Period Low$29.57
Avg Daily Volume12.4K
Total Trading Days365
ITDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.33 | $40.33 | $40.08 | $40.21 | +$0.28 | +0.70% | 8,009 | $40.15 | $40.08 $40.33 |
| Oct 1, 2026 | $39.97 | $39.98 | $39.70 | $39.93 | $-0.04 | -0.09% | 40,334 | $39.84 | $39.70 $39.98 |
| Sep 30, 2026 | $40.18 | $40.25 | $39.97 | $39.97 | $-0.12 | -0.30% | 8,970 | $40.21 | $39.97 $40.25 |
| Sep 29, 2026 | $40.28 | $40.28 | $39.95 | $40.09 | $-0.07 | -0.18% | 19,464 | $40.02 | $39.95 $40.28 |
| Sep 28, 2026 | $40.32 | $40.32 | $40.06 | $40.16 | $-0.30 | -0.74% | 17,081 | $40.18 | $40.06 $40.32 |
| Sep 25, 2026 | $40.47 | $40.47 | $40.27 | $40.46 | +$0.20 | +0.50% | 8,395 | $40.36 | $40.27 $40.47 |
| Sep 24, 2026 | $40.21 | $40.30 | $40.17 | $40.26 | $-0.07 | -0.16% | 4,757 | $40.24 | $40.17 $40.30 |
| Sep 23, 2026 | $40.74 | $40.74 | $40.33 | $40.33 | $-0.49 | -1.20% | 7,898 | $40.48 | $40.33 $40.74 |
| Sep 22, 2026 | $40.83 | $40.88 | $40.71 | $40.82 | +$0.04 | +0.09% | 21,049 | $40.81 | $40.71 $40.88 |
| Sep 21, 2026 | $40.64 | $40.80 | $40.54 | $40.78 | +$0.53 | +1.32% | 10,624 | $40.68 | $40.54 $40.80 |
| Sep 18, 2026 | $40.24 | $40.25 | $40.12 | $40.25 | $-0.10 | -0.25% | 3,465 | $40.18 | $40.12 $40.25 |
| Sep 17, 2026 | $40.33 | $40.37 | $40.32 | $40.35 | +$0.43 | +1.09% | 4,602 | $40.34 | $40.32 $40.37 |
| Sep 16, 2026 | $40.26 | $40.26 | $39.73 | $39.92 | $-0.11 | -0.27% | 8,758 | $39.97 | $39.73 $40.26 |
| Sep 15, 2026 | $40.28 | $40.29 | $40.00 | $40.02 | $-0.18 | -0.44% | 14,384 | $40.15 | $40.00 $40.29 |
| Sep 14, 2026 | $40.21 | $40.34 | $40.08 | $40.20 | $-0.26 | -0.64% | 3,970 | $40.21 | $40.08 $40.34 |
| Sep 11, 2026 | $40.56 | $40.56 | $40.46 | $40.46 | +$0.28 | +0.70% | 3,803 | $40.51 | $40.46 $40.56 |
| Sep 10, 2026 | $40.35 | $40.35 | $40.15 | $40.18 | $-0.34 | -0.84% | 13,362 | $40.21 | $40.15 $40.35 |
| Sep 9, 2026 | $40.69 | $40.69 | $40.50 | $40.52 | $-0.25 | -0.61% | 5,629 | $40.57 | $40.50 $40.69 |
| Sep 8, 2026 | $41.03 | $41.05 | $40.77 | $40.77 | $-0.17 | -0.42% | 7,627 | $40.89 | $40.77 $41.05 |
| Sep 4, 2026 | $40.97 | $40.99 | $40.89 | $40.94 | $-0.02 | -0.05% | 203,757 | $40.96 | $40.89 $40.99 |
| Sep 3, 2026 | $40.88 | $41.01 | $40.75 | $40.96 | +$0.37 | +0.92% | 11,876 | $40.95 | $40.75 $41.01 |
| Sep 2, 2026 | $40.38 | $40.62 | $40.38 | $40.59 | +$0.15 | +0.37% | 19,920 | $40.57 | $40.38 $40.62 |
| Sep 1, 2026 | $40.59 | $40.61 | $40.39 | $40.44 | $-0.28 | -0.69% | 25,067 | $40.52 | $40.39 $40.61 |
| Aug 31, 2026 | $40.84 | $40.84 | $40.63 | $40.72 | $-0.11 | -0.26% | 32,678 | $40.65 | $40.63 $40.84 |
| Aug 28, 2026 | $40.92 | $41.06 | $40.80 | $40.83 | $-0.15 | -0.38% | 4,784 | $40.89 | $40.80 $41.06 |
| Aug 27, 2026 | $40.83 | $40.99 | $40.83 | $40.98 | +$0.13 | +0.31% | 5,763 | $40.94 | $40.83 $40.99 |
| Aug 26, 2026 | $40.97 | $40.97 | $40.80 | $40.85 | $-0.06 | -0.14% | 4,483 | $40.84 | $40.80 $40.97 |
| Aug 25, 2026 | $40.98 | $40.98 | $40.80 | $40.91 | +$0.23 | +0.56% | 18,349 | $40.85 | $40.80 $40.98 |
| Aug 24, 2026 | $40.72 | $40.85 | $40.62 | $40.68 | $-0.12 | -0.29% | 7,855 | $40.69 | $40.62 $40.85 |
| Aug 21, 2026 | $40.78 | $40.81 | $40.77 | $40.80 | +$0.19 | +0.47% | 1,812 | $40.80 | $40.77 $40.81 |