Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Ishares Lifepath Retirement ETF (IRTR)

28.59
+0.13
+(0.44%)
At close: May 2 at 3:50:11 PM EDT
28.59
-0.00
(-0.02%)
After hours: May 2 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202528.5828.6028.5728.5828.587,100
May 2, 2025 0.06 Dividend
May 1, 202528.6128.6228.5228.5228.467,100
Apr 30, 202528.4328.5628.3928.5628.507,600
Apr 29, 202528.4328.5628.4328.5428.483,200
Apr 28, 202528.3528.4528.3528.4528.396,500
Apr 25, 202528.2828.3928.2628.3928.334,600
Apr 24, 202528.1228.4528.1228.4528.394,300
Apr 23, 202528.2128.2127.9627.9827.926,600
Apr 22, 202527.7527.8327.7227.7827.724,100
Apr 21, 202527.7627.7627.4427.5327.472,900
Apr 17, 202527.8027.8627.8027.8327.776,200
Apr 16, 202527.8527.8727.7527.8027.744,600
Apr 15, 202527.9327.9327.8727.9027.8411,900
Apr 14, 202527.8527.8927.8127.8627.811,100
Apr 11, 202527.4227.6627.4127.6627.606,300
Apr 10, 202527.6127.6627.2627.4727.413,800
Apr 9, 202526.9327.9226.9327.9227.862,700
Apr 8, 202527.5527.5726.9027.0126.9534,700
Apr 7, 202527.2527.4627.1127.3027.2434,900
Apr 4, 202527.9127.9527.5927.5927.5313,000
Apr 3, 202528.4328.4328.2228.2228.162,500
Apr 2, 2025 0.09 Dividend
Apr 2, 202528.4828.5728.4828.5728.512,100
Apr 1, 202528.5328.6428.5328.6028.454,800
Mar 31, 202528.4228.5428.4128.5128.372,300
Mar 28, 202528.5128.5128.4528.4628.311,500
Mar 27, 202528.5528.5528.5528.5528.40100
Mar 26, 202528.6428.6428.5728.5728.42600
Mar 25, 202528.7028.7428.6928.7428.592,900
Mar 24, 202528.6528.6928.6428.6928.543,400
Mar 21, 202528.5728.6128.5728.6128.466,700
Mar 20, 202528.6228.7428.6228.6728.5216,200
Mar 19, 202528.5928.7328.5628.6628.5115,800
Mar 18, 202528.5328.5728.5028.5528.4010,500
Mar 17, 202528.4828.6128.4828.6028.455,300
Mar 14, 202528.4028.4828.3928.4828.332,300
Mar 13, 202528.2628.2828.2528.2828.131,200
Mar 12, 202528.3428.3928.3228.3528.205,600
Mar 11, 202528.4328.4328.3528.3628.2131,300
Mar 10, 202528.8228.8228.4028.4828.3341,800
Mar 7, 202528.6328.6628.6128.6628.512,100
Mar 6, 202528.7028.7028.5828.6128.466,600
Mar 5, 202528.7828.8128.6828.8128.661,400
Mar 4, 2025 0.048 Dividend
Mar 4, 202528.6828.7228.6428.6928.541,000
Mar 3, 202528.9329.0228.8628.8828.689,700
Feb 28, 202528.8328.9328.7728.9328.733,600
Feb 27, 202528.9128.9228.7728.7728.588,600
Feb 26, 202528.9829.0128.9428.9628.765,200
Feb 25, 202528.8628.9228.8428.9128.712,000
Feb 24, 202528.8428.8828.8128.8128.625,400
Feb 21, 202528.9428.9528.8228.8628.6610,000
Feb 20, 202528.9128.9428.8928.9428.746,400
Feb 19, 202528.9028.9228.8528.9128.716,700
Feb 18, 202528.9228.9428.9128.9228.727,300
Feb 14, 202528.9428.9628.9228.9528.7510,500
Feb 13, 202528.8328.8828.8028.8728.672,400
Feb 12, 202528.6028.6728.5828.6428.442,900
Feb 11, 202528.7228.7628.7228.7528.566,200
Feb 10, 202528.8328.8328.7628.7728.586,000
Feb 7, 202528.8228.8228.7028.7028.511,900
Feb 6, 202528.8428.8428.8028.8428.642,100
Feb 5, 202528.7328.8328.7328.8328.6310,600
Feb 4, 2025 0.049 Dividend
Feb 4, 202528.5528.6628.5528.6628.4618,300
Feb 3, 202528.4928.6328.4828.6028.364,800
Jan 31, 202528.8128.8328.6428.6428.406,700
Jan 30, 202528.7428.7828.7328.7528.511,400
Jan 29, 202528.6528.7028.5828.6628.415,300
Jan 28, 202528.6028.6928.6028.6628.413,900
Jan 27, 202528.6928.6928.5828.6228.378,600
Jan 24, 202528.9028.9028.6328.6928.4422,000
Jan 23, 202528.5728.6328.5628.6328.383,300
Jan 22, 202528.9028.9028.6228.6228.3712,800
Jan 21, 202528.5528.6028.5428.6028.354,100
Jan 17, 202528.4428.4528.4228.4228.185,500
Jan 16, 202528.3028.3628.2428.3428.105,100
Jan 15, 202528.2928.3028.2328.2928.045,300
Jan 14, 202527.9427.9927.9027.9627.727,500
Jan 13, 202527.8427.9127.8327.9127.679,300
Jan 10, 202527.9927.9927.9027.9327.693,300
Jan 8, 202528.1028.1928.1028.1927.95400
Jan 7, 202528.3728.3728.1728.1727.933,600
Jan 6, 202528.3728.4128.3128.3128.061,300
Jan 3, 202528.2728.3028.2228.2928.054,600
Jan 2, 202528.2628.3028.1828.1827.946,100
Dec 31, 202428.3128.3128.1928.2027.9618,900
Dec 30, 202428.2128.2828.1928.2728.033,200
Dec 27, 202428.3228.3328.2528.2728.034,500
Dec 26, 202428.3328.4128.3328.4028.161,200
Dec 24, 202428.3328.3728.3328.3728.13800
Dec 23, 202428.2128.2828.2128.2628.022,400
Dec 20, 2024 0.17 Dividend
Dec 20, 202428.3228.3628.2328.2327.996,700
Dec 19, 202428.3628.3628.2828.2827.872,700
Dec 18, 202428.8028.8428.3528.3627.9513,500
Dec 17, 202428.8428.8428.8028.8328.413,800
Dec 16, 202428.8528.8828.8528.8828.467,600
Dec 13, 202428.8828.8828.8128.8428.423,900
Dec 12, 202429.0029.0028.9128.9228.507,400
Dec 11, 202429.0729.0829.0529.0528.621,200
Dec 10, 202429.0429.0429.0129.0128.59400
Dec 9, 202429.1929.1929.1029.1028.6832,900
Dec 6, 202429.2229.2229.1729.1828.76800
Dec 5, 202429.1229.1529.1129.1428.723,300
Dec 4, 202429.0229.1429.0229.1428.7216,600
Dec 3, 2024 0.051 Dividend
Dec 3, 202429.0329.0329.0129.0128.594,700
Dec 2, 202429.0029.0929.0029.0928.625,900
Nov 29, 202429.0529.0729.0529.0728.594,800
Nov 27, 202428.8728.9528.8728.9128.446,400
Nov 26, 202428.8328.8928.8328.8828.415,000
Nov 25, 202428.8928.9128.8528.9028.436,100
Nov 22, 202428.6528.7128.6528.7128.244,400
Nov 21, 202428.6328.6728.6328.6328.167,900
Nov 20, 202428.5628.6128.5528.5928.135,400
Nov 19, 202428.6128.6128.6028.6028.14400
Nov 18, 202428.4628.5528.4628.5428.073,400
Nov 15, 202428.4728.4928.4328.4728.0113,000
Nov 14, 202428.6728.6728.5728.5728.101,600
Nov 13, 202428.6528.7128.6428.6428.1711,400
Nov 12, 202428.7728.7728.6628.6628.192,800
Nov 11, 202428.8628.8628.8428.8428.37200
Nov 8, 202428.9028.9028.8628.8628.392,300
Nov 7, 202428.7928.8728.7928.8728.402,400
Nov 6, 202428.5128.7428.5128.6128.152,100
Nov 5, 202428.4728.6028.4728.6028.132,000
Nov 4, 2024 0.057 Dividend
Nov 4, 202428.5128.5128.4228.4227.962,100
Nov 1, 202428.5228.5228.4128.4127.894,300
Oct 31, 202428.5228.5328.4628.4727.9512,000
Oct 30, 202428.7128.7528.6328.6328.118,300
Oct 29, 202428.6328.6828.5428.6828.1614,300
Oct 28, 202428.6828.6828.6528.6728.141,200
Oct 25, 202428.7628.7628.6328.6328.114,100
Oct 24, 202428.7328.7328.6628.7028.181,900
Oct 23, 202428.6728.6828.6028.6328.117,400
Oct 22, 202428.7328.7728.7228.7728.251,100
Oct 21, 202428.9128.9128.7928.8028.272,500
Oct 18, 202428.9728.9928.9328.9428.4120,200
Oct 17, 202429.0029.0028.9028.9028.375,600
Oct 16, 202428.9828.9928.9828.9828.453,800
Oct 15, 202428.9628.9628.8928.9028.374,400
Oct 14, 202428.9428.9428.9428.9428.42100
Oct 11, 202428.8928.9128.8728.9128.381,900
Oct 10, 202428.8128.8128.7928.8128.28400
Oct 9, 202428.8328.8328.8128.8328.302,700
Oct 8, 202428.7828.8228.7828.8228.295,700
Oct 7, 202428.8428.8428.7728.7728.245,000
Oct 4, 202428.8728.8928.8328.8928.362,800
Oct 3, 202428.9328.9628.9028.9028.3729,200
Oct 2, 2024 0.075 Dividend
Oct 2, 202429.0429.0529.0129.0428.511,700
Oct 1, 202429.1629.1629.1329.1628.55700
Sep 30, 202429.1729.1829.0629.1728.568,400
Sep 27, 202429.2429.2429.1829.1928.585,000
Sep 26, 202429.2129.2129.1429.1728.564,400
Sep 25, 202429.1529.1529.0629.0628.451,000
Sep 24, 202429.0929.1529.0729.1528.545,200
Sep 23, 202429.0629.1629.0529.0928.4935,800
Sep 20, 202429.0329.0729.0229.0428.446,600
Sep 19, 202429.0829.1029.0429.1028.504,700
Sep 18, 202428.9928.9928.9128.9128.311,500
Sep 17, 202429.0229.0228.9928.9928.399,100
Sep 16, 202428.9429.0228.9429.0228.425,700
Sep 13, 202428.9328.9328.9228.9328.331,100
Sep 12, 202428.7828.8428.7828.8428.242,900
Sep 11, 202428.7128.7828.7128.7828.181,000
Sep 10, 202428.6728.6728.6628.6628.07700
Sep 9, 202428.5028.6128.5028.5627.972,100
Sep 6, 202428.6028.6028.4228.4527.864,700
Sep 5, 202428.6428.6428.6228.6228.03200
Sep 4, 2024 0.047 Dividend
Sep 4, 202428.5828.6028.5728.6028.001,500
Sep 3, 202428.7628.7628.5328.6027.967,300
Aug 30, 202428.7128.7328.6128.7128.072,900
Aug 29, 202428.7328.7528.6628.6628.0224,000
Aug 28, 202428.7728.7728.6728.7028.0512,900
Aug 27, 202428.7528.7828.7428.7828.142,100
Aug 26, 202428.7828.7828.7428.7528.112,400
Aug 23, 202428.7328.7828.7328.7828.143,500
Aug 22, 202428.7228.7228.5428.5427.9012,900
Aug 21, 202428.6828.7428.6828.7128.072,700
Aug 20, 202428.6128.6128.6128.6127.97300
Aug 19, 202428.5228.6028.5028.6027.962,000
Aug 16, 202428.3728.4728.3728.4727.835,300
Aug 15, 202428.3828.3828.3728.3727.73500
Aug 14, 202428.2828.2928.2828.2927.66700
Aug 13, 202428.2128.2328.2128.2327.59200
Aug 12, 202427.9827.9927.9827.9927.36100
Aug 9, 202427.9727.9727.9727.9727.34200
Aug 8, 202427.8027.8527.7827.8527.23500
Aug 7, 202427.8727.8727.6727.6727.053,300
Aug 6, 202427.8527.8527.7627.7627.147,800
Aug 5, 202427.8027.8027.7727.7727.14500
Aug 2, 2024 0.07 Dividend
Aug 2, 202428.0828.0828.0828.0827.45200
Aug 1, 202428.3328.3628.1128.1427.442,400
Jul 31, 202428.2628.2628.2628.2627.56100
Jul 30, 202428.0528.0527.9828.0327.337,500
Jul 29, 202428.0228.0627.9928.0127.323,900
Jul 26, 202427.9628.0527.9628.0227.326,400
Jul 25, 202427.8727.9527.8227.8227.131,800
Jul 24, 202427.9527.9527.8327.8327.131,300
Jul 23, 202428.0928.0928.0828.0827.38600
Jul 22, 202428.1128.1328.0528.1327.4311,200
Jul 19, 202428.0428.0427.9927.9927.30400
Jul 18, 202428.2328.2328.0828.1127.422,100
Jul 17, 202428.2428.2628.2428.2627.562,700
Jul 16, 202428.2728.3828.2628.3827.672,400
Jul 15, 202428.2728.3128.2328.2527.556,200
Jul 12, 202428.2728.2728.2728.2727.57200
Jul 11, 202428.2328.2328.1628.1927.497,800
Jul 10, 202428.0028.0728.0028.0727.3712,000
Jul 9, 202427.9627.9727.9327.9527.261,800
Jul 8, 202427.9828.0027.9627.9827.294,200
Jul 5, 202427.8927.9827.8827.9827.283,600
Jul 3, 202427.8327.8327.8327.8327.14100
Jul 2, 2024 0.123 Dividend
Jul 2, 202427.6327.6727.6127.6726.992,000
Jul 1, 202427.7327.7327.6727.6826.871,200
Jun 28, 202427.8727.8727.7827.7826.97600
Jun 27, 202427.8927.9027.8627.8627.0513,000
Jun 26, 202427.8127.8427.8027.8327.029,200
Jun 25, 202427.9027.9327.8927.9227.119,800
Jun 24, 202427.9327.9527.9227.9227.1112,400
Jun 21, 202427.8727.8727.8627.8727.061,000
Jun 20, 202427.9027.9027.9027.9027.08300
Jun 18, 202427.8827.9527.8827.9427.131,300
Jun 17, 202427.8327.8327.8327.8327.02100
Jun 14, 202427.8127.8327.7827.8327.01600
Jun 13, 202427.8327.8427.8327.8427.031,500
Jun 12, 202427.8027.8027.8027.8026.99100
Jun 11, 202427.5327.6127.5327.6126.80500
Jun 10, 202427.5127.5827.5127.5726.772,200
Jun 7, 202427.6427.6427.5827.5926.795,100
Jun 6, 202427.7527.7727.7527.7726.962,800
Jun 5, 202427.6927.7427.6927.7426.932,600
Jun 4, 2024 0.059 Dividend
Jun 4, 202427.5927.5927.5927.5926.78100

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.