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%
ITDD — iShares LifePath Target Date 2040 ETF
NYSE ArcaiShares LifePath Target Date 2040 ETF
$38.52
+0.24(+0.63%)
- O
- 38.59
- H
- 38.59
- L
- 38.42
- V
- 6.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.52
Period Return+9.25%
Period High$39.47
Period Low$34.08
Avg Daily Volume21.0K
Total Trading Days226
ITDD — Historical OHLCV Price & Volume Table
Nov 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.59 | $38.59 | $38.42 | $38.52 | +$0.24 | +0.63% | 6,463 | $38.51 | $38.42 $38.59 |
| Oct 1, 2026 | $38.25 | $38.31 | $38.07 | $38.28 | +$0.03 | +0.08% | 44,552 | $38.21 | $38.07 $38.31 |
| Sep 30, 2026 | $38.49 | $38.49 | $38.25 | $38.25 | $-0.13 | -0.34% | 6,928 | $38.40 | $38.25 $38.49 |
| Sep 29, 2026 | $38.41 | $38.43 | $38.27 | $38.38 | $-0.09 | -0.23% | 25,083 | $38.38 | $38.27 $38.43 |
| Sep 28, 2026 | $38.60 | $38.60 | $38.37 | $38.47 | $-0.28 | -0.73% | 25,483 | $38.49 | $38.37 $38.60 |
| Sep 25, 2026 | $38.63 | $38.75 | $38.54 | $38.75 | +$0.21 | +0.54% | 13,488 | $38.63 | $38.54 $38.75 |
| Sep 24, 2026 | $38.55 | $38.63 | $38.39 | $38.54 | $-0.13 | -0.33% | 6,309 | $38.54 | $38.39 $38.63 |
| Sep 23, 2026 | $39.02 | $39.02 | $38.63 | $38.67 | $-0.42 | -1.07% | 9,074 | $38.75 | $38.63 $39.02 |
| Sep 22, 2026 | $38.97 | $39.13 | $38.97 | $39.09 | +$0.03 | +0.08% | 27,675 | $39.09 | $38.97 $39.13 |
| Sep 21, 2026 | $38.82 | $39.10 | $38.82 | $39.06 | +$0.46 | +1.19% | 56,074 | $39.03 | $38.82 $39.10 |
| Sep 18, 2026 | $38.68 | $38.69 | $38.47 | $38.60 | $-0.05 | -0.13% | 14,000 | $38.58 | $38.47 $38.69 |
| Sep 17, 2026 | $38.60 | $38.69 | $38.60 | $38.65 | +$0.36 | +0.94% | 17,869 | $38.65 | $38.60 $38.69 |
| Sep 16, 2026 | $38.68 | $38.68 | $38.21 | $38.29 | $-0.12 | -0.31% | 50,121 | $38.55 | $38.21 $38.68 |
| Sep 15, 2026 | $38.47 | $38.47 | $38.39 | $38.41 | $-0.16 | -0.42% | 6,049 | $38.42 | $38.39 $38.47 |
| Sep 14, 2026 | $38.51 | $38.71 | $38.47 | $38.57 | $-0.23 | -0.59% | 16,671 | $38.53 | $38.47 $38.71 |
| Sep 11, 2026 | $38.89 | $38.89 | $38.80 | $38.80 | +$0.27 | +0.70% | 22,820 | $38.84 | $38.80 $38.89 |
| Sep 10, 2026 | $38.63 | $38.69 | $38.49 | $38.53 | $-0.35 | -0.90% | 23,598 | $38.55 | $38.49 $38.69 |
| Sep 9, 2026 | $39.11 | $39.11 | $38.84 | $38.88 | $-0.21 | -0.53% | 11,769 | $38.92 | $38.84 $39.11 |
| Sep 8, 2026 | $39.20 | $39.20 | $39.09 | $39.09 | $-0.21 | -0.54% | 5,579 | $39.17 | $39.09 $39.20 |
| Sep 4, 2026 | $39.32 | $39.33 | $39.22 | $39.30 | +$0.04 | +0.11% | 203,120 | $39.27 | $39.22 $39.33 |
| Sep 3, 2026 | $39.18 | $39.28 | $39.06 | $39.26 | +$0.32 | +0.83% | 18,654 | $39.20 | $39.06 $39.28 |
| Sep 2, 2026 | $38.74 | $38.95 | $38.74 | $38.94 | +$0.17 | +0.43% | 39,799 | $38.87 | $38.74 $38.95 |
| Sep 1, 2026 | $38.91 | $38.98 | $38.73 | $38.77 | $-0.27 | -0.69% | 31,654 | $38.89 | $38.73 $38.98 |
| Aug 31, 2026 | $39.13 | $39.14 | $38.98 | $39.04 | $-0.11 | -0.28% | 10,370 | $39.03 | $38.98 $39.14 |
| Aug 28, 2026 | $39.35 | $39.40 | $39.12 | $39.15 | $-0.14 | -0.36% | 4,865 | $39.28 | $39.12 $39.40 |
| Aug 27, 2026 | $39.31 | $39.31 | $39.21 | $39.29 | +$0.10 | +0.26% | 15,595 | $39.24 | $39.21 $39.31 |
| Aug 26, 2026 | $39.26 | $39.26 | $39.15 | $39.19 | $-0.05 | -0.13% | 8,670 | $39.19 | $39.15 $39.26 |
| Aug 25, 2026 | $39.07 | $39.24 | $39.07 | $39.24 | +$0.22 | +0.55% | 33,861 | $39.19 | $39.07 $39.24 |
| Aug 24, 2026 | $39.16 | $39.16 | $38.96 | $39.03 | $-0.09 | -0.22% | 13,183 | $39.02 | $38.96 $39.16 |
| Aug 21, 2026 | $39.12 | $39.12 | $39.06 | $39.11 | +$0.15 | +0.38% | 18,524 | $39.09 | $39.06 $39.12 |