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%
ITDB — iShares LifePath Target Date 2030 ETF
NYSE ArcaiShares LifePath Target Date 2030 ETF
$34.74
+0.11(+0.32%)
- O
- 34.90
- H
- 34.90
- L
- 34.74
- V
- 34.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.74
Period Return+20.37%
Period High$35.65
Period Low$28.75
Avg Daily Volume17.0K
Total Trading Days365
ITDB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.90 | $34.90 | $34.74 | $34.74 | +$0.11 | +0.32% | 34,110 | $34.81 | $34.74 $34.90 |
| Oct 1, 2026 | $34.61 | $34.63 | $34.47 | $34.63 | +$0.01 | +0.03% | 24,421 | $34.58 | $34.47 $34.63 |
| Sep 30, 2026 | $34.72 | $34.78 | $34.62 | $34.62 | $-0.06 | -0.17% | 9,549 | $34.71 | $34.62 $34.78 |
| Sep 29, 2026 | $34.68 | $34.72 | $34.58 | $34.68 | $-0.04 | -0.12% | 39,703 | $34.65 | $34.58 $34.72 |
| Sep 28, 2026 | $34.72 | $34.84 | $34.67 | $34.72 | $-0.25 | -0.70% | 27,654 | $34.77 | $34.67 $34.84 |
| Sep 25, 2026 | $34.99 | $34.99 | $34.82 | $34.97 | +$0.15 | +0.42% | 9,017 | $34.92 | $34.82 $34.99 |
| Sep 24, 2026 | $34.86 | $34.88 | $34.74 | $34.82 | $-0.10 | -0.29% | 13,798 | $34.84 | $34.74 $34.88 |
| Sep 23, 2026 | $35.26 | $35.26 | $34.88 | $34.92 | $-0.37 | -1.05% | 29,962 | $34.99 | $34.88 $35.26 |
| Sep 22, 2026 | $35.29 | $35.32 | $35.20 | $35.29 | +$0.03 | +0.09% | 42,795 | $35.25 | $35.20 $35.32 |
| Sep 21, 2026 | $35.16 | $35.28 | $35.16 | $35.26 | +$0.31 | +0.90% | 11,591 | $35.22 | $35.16 $35.28 |
| Sep 18, 2026 | $34.91 | $34.95 | $34.86 | $34.95 | $-0.10 | -0.28% | 3,758 | $34.91 | $34.86 $34.95 |
| Sep 17, 2026 | $34.97 | $35.04 | $34.97 | $35.04 | +$0.32 | +0.93% | 12,831 | $34.99 | $34.97 $35.04 |
| Sep 16, 2026 | $34.93 | $34.99 | $34.63 | $34.72 | $-0.10 | -0.29% | 14,230 | $34.87 | $34.63 $34.99 |
| Sep 15, 2026 | $34.82 | $34.83 | $34.79 | $34.82 | $-0.11 | -0.30% | 6,172 | $34.81 | $34.79 $34.83 |
| Sep 14, 2026 | $34.98 | $35.02 | $34.86 | $34.93 | $-0.15 | -0.44% | 25,555 | $34.97 | $34.86 $35.02 |
| Sep 11, 2026 | $35.05 | $35.16 | $35.05 | $35.08 | +$0.16 | +0.45% | 2,858 | $35.13 | $35.05 $35.16 |
| Sep 10, 2026 | $34.90 | $35.01 | $34.90 | $34.92 | $-0.28 | -0.78% | 30,130 | $34.95 | $34.90 $35.01 |
| Sep 9, 2026 | $35.23 | $35.30 | $35.19 | $35.20 | $-0.16 | -0.45% | 3,903 | $35.25 | $35.19 $35.30 |
| Sep 8, 2026 | $35.46 | $35.46 | $35.35 | $35.35 | $-0.12 | -0.33% | 7,938 | $35.45 | $35.35 $35.46 |
| Sep 4, 2026 | $35.54 | $35.54 | $35.44 | $35.47 | +$0.01 | +0.03% | 28,519 | $35.47 | $35.44 $35.54 |
| Sep 3, 2026 | $35.37 | $35.50 | $35.37 | $35.46 | +$0.22 | +0.62% | 16,445 | $35.43 | $35.37 $35.50 |
| Sep 2, 2026 | $35.17 | $35.24 | $35.17 | $35.24 | +$0.11 | +0.31% | 4,519 | $35.22 | $35.17 $35.24 |
| Sep 1, 2026 | $35.13 | $35.31 | $35.13 | $35.13 | $-0.21 | -0.60% | 13,937 | $35.24 | $35.13 $35.31 |
| Aug 31, 2026 | $35.30 | $35.40 | $35.30 | $35.34 | $-0.07 | -0.19% | 5,504 | $35.34 | $35.30 $35.40 |
| Aug 28, 2026 | $35.50 | $35.53 | $35.38 | $35.41 | $-0.14 | -0.39% | 6,615 | $35.49 | $35.38 $35.53 |
| Aug 27, 2026 | $35.49 | $35.57 | $35.48 | $35.55 | +$0.09 | +0.24% | 15,809 | $35.51 | $35.48 $35.57 |
| Aug 26, 2026 | $35.50 | $35.51 | $35.45 | $35.47 | $-0.05 | -0.13% | 3,154 | $35.47 | $35.45 $35.51 |
| Aug 25, 2026 | $35.40 | $35.58 | $35.40 | $35.51 | +$0.18 | +0.50% | 18,536 | $35.49 | $35.40 $35.58 |
| Aug 24, 2026 | $35.31 | $35.34 | $35.30 | $35.33 | $-0.04 | -0.12% | 9,517 | $35.33 | $35.30 $35.34 |
| Aug 21, 2026 | $35.36 | $35.43 | $35.36 | $35.38 | +$0.09 | +0.24% | 5,177 | $35.40 | $35.36 $35.43 |