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%
ITDF — iShares LifePath Target Date 2050 ETF
NYSE ArcaiShares LifePath Target Date 2050 ETF
$41.83
+0.31(+0.75%)
- O
- 42.00
- H
- 42.00
- L
- 41.70
- V
- 11.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.83
Period Return+40.14%
Period High$42.95
Period Low$29.50
Avg Daily Volume11.2K
Total Trading Days365
ITDF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.00 | $42.00 | $41.70 | $41.83 | +$0.31 | +0.75% | 11,269 | $41.83 | $41.70 $42.00 |
| Oct 1, 2026 | $41.59 | $41.59 | $41.26 | $41.52 | $-0.04 | -0.10% | 31,955 | $41.45 | $41.26 $41.59 |
| Sep 30, 2026 | $41.89 | $41.89 | $41.56 | $41.56 | $-0.16 | -0.38% | 5,266 | $41.79 | $41.56 $41.89 |
| Sep 29, 2026 | $41.91 | $41.91 | $41.57 | $41.72 | $-0.05 | -0.12% | 3,805 | $41.69 | $41.57 $41.91 |
| Sep 28, 2026 | $41.79 | $41.98 | $41.67 | $41.77 | $-0.33 | -0.79% | 6,370 | $41.86 | $41.67 $41.98 |
| Sep 25, 2026 | $41.88 | $42.11 | $41.88 | $42.10 | +$0.24 | +0.56% | 6,791 | $42.05 | $41.88 $42.11 |
| Sep 24, 2026 | $41.76 | $41.93 | $41.75 | $41.87 | $-0.08 | -0.18% | 4,655 | $41.87 | $41.75 $41.93 |
| Sep 23, 2026 | $42.23 | $42.24 | $41.92 | $41.94 | $-0.52 | -1.24% | 7,828 | $41.97 | $41.92 $42.24 |
| Sep 22, 2026 | $42.51 | $42.53 | $42.37 | $42.47 | +$0.05 | +0.13% | 9,684 | $42.43 | $42.37 $42.53 |
| Sep 21, 2026 | $42.13 | $42.43 | $42.13 | $42.41 | +$0.60 | +1.43% | 18,231 | $42.26 | $42.13 $42.43 |
| Sep 18, 2026 | $41.95 | $41.95 | $41.67 | $41.82 | $-0.11 | -0.25% | 4,336 | $41.72 | $41.67 $41.95 |
| Sep 17, 2026 | $41.82 | $41.92 | $41.82 | $41.92 | +$0.48 | +1.16% | 3,429 | $41.90 | $41.82 $41.92 |
| Sep 16, 2026 | $41.74 | $41.76 | $41.28 | $41.44 | $-0.13 | -0.32% | 5,498 | $41.52 | $41.28 $41.76 |
| Sep 15, 2026 | $41.66 | $41.66 | $41.52 | $41.57 | $-0.20 | -0.48% | 4,899 | $41.60 | $41.52 $41.66 |
| Sep 14, 2026 | $41.79 | $41.91 | $41.66 | $41.77 | $-0.30 | -0.71% | 22,000 | $41.75 | $41.66 $41.91 |
| Sep 11, 2026 | $42.11 | $42.15 | $42.05 | $42.07 | +$0.34 | +0.82% | 4,040 | $42.09 | $42.05 $42.15 |
| Sep 10, 2026 | $41.81 | $41.85 | $41.69 | $41.73 | $-0.36 | -0.86% | 11,561 | $41.76 | $41.69 $41.85 |
| Sep 9, 2026 | $42.38 | $42.39 | $42.09 | $42.09 | $-0.27 | -0.63% | 5,173 | $42.20 | $42.09 $42.39 |
| Sep 8, 2026 | $42.64 | $42.66 | $42.36 | $42.36 | $-0.28 | -0.65% | 7,785 | $42.50 | $42.36 $42.66 |
| Sep 4, 2026 | $42.55 | $42.67 | $42.51 | $42.64 | +$0.07 | +0.16% | 150,882 | $42.60 | $42.51 $42.67 |
| Sep 3, 2026 | $42.47 | $42.57 | $42.34 | $42.57 | +$0.42 | +0.99% | 4,288 | $42.46 | $42.34 $42.57 |
| Sep 2, 2026 | $42.12 | $42.17 | $42.12 | $42.15 | +$0.22 | +0.52% | 7,306 | $42.13 | $42.12 $42.17 |
| Sep 1, 2026 | $41.97 | $42.19 | $41.93 | $41.93 | $-0.36 | -0.85% | 13,362 | $42.10 | $41.93 $42.19 |
| Aug 31, 2026 | $42.44 | $42.47 | $42.19 | $42.30 | $-0.12 | -0.27% | 7,846 | $42.24 | $42.19 $42.47 |
| Aug 28, 2026 | $42.51 | $42.63 | $42.40 | $42.41 | $-0.19 | -0.44% | 3,088 | $42.52 | $42.40 $42.63 |
| Aug 27, 2026 | $42.61 | $42.61 | $42.47 | $42.60 | +$0.19 | +0.44% | 12,227 | $42.67 | $42.47 $42.61 |
| Aug 26, 2026 | $42.45 | $42.45 | $42.41 | $42.41 | $-0.06 | -0.14% | 2,846 | $42.44 | $42.41 $42.45 |
| Aug 25, 2026 | $42.55 | $42.55 | $42.39 | $42.47 | +$0.25 | +0.59% | 2,605 | $42.43 | $42.39 $42.55 |
| Aug 24, 2026 | $42.36 | $42.36 | $42.20 | $42.23 | $-0.16 | -0.39% | 11,766 | $42.25 | $42.20 $42.36 |
| Aug 21, 2026 | $42.35 | $42.40 | $42.34 | $42.39 | +$0.22 | +0.52% | 4,131 | $42.38 | $42.34 $42.40 |