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%
IRTR — iShares LifePath Retirement ETF
NYSE ArcaiShares LifePath Retirement ETF
$31.27
-0.05(-0.16%)
- O
- 31.45
- H
- 31.45
- L
- 31.27
- V
- 2.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.27
Period Return+12.56%
Period High$32.28
Period Low$27.72
Avg Daily Volume15.1K
Total Trading Days365
IRTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.45 | $31.45 | $31.27 | $31.27 | $-0.05 | -0.16% | 2,760 | $31.29 | $31.27 $31.45 |
| Oct 1, 2026 | $31.20 | $31.34 | $31.19 | $31.32 | +$0.08 | +0.26% | 12,975 | $31.29 | $31.19 $31.34 |
| Sep 30, 2026 | $31.31 | $31.39 | $31.24 | $31.24 | $-0.08 | -0.26% | 25,903 | $31.30 | $31.24 $31.39 |
| Sep 29, 2026 | $31.32 | $31.34 | $31.24 | $31.32 | $-0.05 | -0.15% | 14,800 | $31.31 | $31.24 $31.34 |
| Sep 28, 2026 | $31.48 | $31.49 | $31.31 | $31.37 | $-0.17 | -0.53% | 6,442 | $31.40 | $31.31 $31.49 |
| Sep 25, 2026 | $31.48 | $31.53 | $31.41 | $31.53 | +$0.08 | +0.27% | 7,988 | $31.47 | $31.41 $31.53 |
| Sep 24, 2026 | $31.50 | $31.50 | $31.38 | $31.45 | $-0.08 | -0.25% | 10,625 | $31.46 | $31.38 $31.50 |
| Sep 23, 2026 | $31.74 | $31.74 | $31.51 | $31.53 | $-0.30 | -0.95% | 36,877 | $31.54 | $31.51 $31.74 |
| Sep 22, 2026 | $31.85 | $31.85 | $31.79 | $31.83 | +$0.01 | +0.03% | 6,360 | $31.82 | $31.79 $31.85 |
| Sep 21, 2026 | $31.65 | $31.84 | $31.65 | $31.82 | +$0.24 | +0.75% | 21,818 | $31.76 | $31.65 $31.84 |
| Sep 18, 2026 | $31.57 | $31.60 | $31.53 | $31.58 | $-0.10 | -0.32% | 13,589 | $31.57 | $31.53 $31.60 |
| Sep 17, 2026 | $31.67 | $31.78 | $31.64 | $31.68 | +$0.23 | +0.74% | 17,884 | $31.69 | $31.64 $31.78 |
| Sep 16, 2026 | $31.60 | $31.62 | $31.37 | $31.45 | $-0.05 | -0.16% | 23,521 | $31.51 | $31.37 $31.62 |
| Sep 15, 2026 | $31.57 | $31.57 | $31.48 | $31.50 | $-0.09 | -0.28% | 6,725 | $31.51 | $31.48 $31.57 |
| Sep 14, 2026 | $31.48 | $31.69 | $31.48 | $31.59 | $-0.10 | -0.31% | 20,831 | $31.61 | $31.48 $31.69 |
| Sep 11, 2026 | $31.74 | $31.75 | $31.66 | $31.69 | +$0.09 | +0.29% | 24,825 | $31.72 | $31.66 $31.75 |
| Sep 10, 2026 | $31.58 | $31.68 | $31.58 | $31.60 | $-0.22 | -0.70% | 11,588 | $31.63 | $31.58 $31.68 |
| Sep 9, 2026 | $31.90 | $31.90 | $31.80 | $31.82 | $-0.14 | -0.43% | 42,506 | $31.88 | $31.80 $31.90 |
| Sep 8, 2026 | $32.01 | $32.01 | $31.95 | $31.96 | $-0.08 | -0.23% | 7,982 | $31.98 | $31.95 $32.01 |
| Sep 4, 2026 | $32.10 | $32.10 | $32.01 | $32.03 | +$0.00 | +0.01% | 34,581 | $32.04 | $32.01 $32.10 |
| Sep 3, 2026 | $31.98 | $32.06 | $31.96 | $32.03 | +$0.16 | +0.51% | 10,781 | $32.02 | $31.96 $32.06 |
| Sep 2, 2026 | $31.86 | $31.92 | $31.79 | $31.86 | +$0.02 | +0.07% | 4,128 | $31.86 | $31.79 $31.92 |
| Sep 1, 2026 | $31.94 | $31.95 | $31.84 | $31.84 | $-0.15 | -0.48% | 5,286 | $31.91 | $31.84 $31.95 |
| Aug 31, 2026 | $32.08 | $32.08 | $31.95 | $32.00 | $-0.06 | -0.19% | 3,527 | $32.00 | $31.95 $32.08 |
| Aug 28, 2026 | $32.13 | $32.18 | $32.03 | $32.05 | $-0.10 | -0.30% | 7,834 | $32.12 | $32.03 $32.18 |
| Aug 27, 2026 | $32.12 | $32.17 | $32.11 | $32.15 | +$0.03 | +0.08% | 10,844 | $32.14 | $32.11 $32.17 |
| Aug 26, 2026 | $32.21 | $32.21 | $32.08 | $32.13 | $-0.03 | -0.10% | 8,275 | $32.15 | $32.08 $32.21 |
| Aug 25, 2026 | $32.12 | $32.16 | $32.08 | $32.16 | +$0.15 | +0.48% | 2,865 | $32.11 | $32.08 $32.16 |
| Aug 24, 2026 | $31.98 | $32.02 | $31.98 | $32.00 | $-0.02 | -0.06% | 6,503 | $32.04 | $31.98 $32.02 |
| Aug 21, 2026 | $32.16 | $32.16 | $32.00 | $32.02 | +$0.03 | +0.10% | 17,976 | $32.02 | $32.00 $32.16 |