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%
ITDJ — iShares LifePath Target Date 2070 ETF
NYSE ArcaiShares LifePath Target Date 2070 ETF
$33.22
+0.28(+0.84%)
- O
- 33.27
- H
- 33.33
- L
- 33.19
- V
- 5.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.22
Period Return+43.33%
Period High$33.97
Period Low$22.94
Avg Daily Volume4.0K
Total Trading Days365
ITDJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.27 | $33.33 | $33.19 | $33.22 | +$0.28 | +0.84% | 5,596 | $33.23 | $33.19 $33.33 |
| Oct 1, 2026 | $32.83 | $32.98 | $32.72 | $32.94 | $-0.05 | -0.16% | 4,503 | $32.84 | $32.72 $32.98 |
| Sep 30, 2026 | $33.22 | $33.22 | $33.00 | $33.00 | $-0.10 | -0.31% | 2,827 | $33.14 | $33.00 $33.22 |
| Sep 29, 2026 | $33.03 | $33.10 | $33.01 | $33.10 | $-0.04 | -0.12% | 1,589 | $33.07 | $33.01 $33.10 |
| Sep 28, 2026 | $33.21 | $33.27 | $33.09 | $33.14 | $-0.28 | -0.84% | 8,380 | $33.19 | $33.09 $33.27 |
| Sep 25, 2026 | $33.34 | $33.45 | $33.25 | $33.42 | +$0.20 | +0.62% | 1,841 | $33.42 | $33.25 $33.45 |
| Sep 24, 2026 | $33.18 | $33.25 | $33.07 | $33.22 | $-0.04 | -0.13% | 4,379 | $33.24 | $33.07 $33.25 |
| Sep 23, 2026 | $33.65 | $33.65 | $33.23 | $33.26 | $-0.42 | -1.26% | 8,712 | $33.34 | $33.23 $33.65 |
| Sep 22, 2026 | $33.58 | $33.71 | $33.58 | $33.68 | +$0.05 | +0.15% | 5,089 | $33.67 | $33.58 $33.71 |
| Sep 21, 2026 | $33.32 | $33.68 | $33.32 | $33.63 | +$0.49 | +1.48% | 6,588 | $33.48 | $33.32 $33.68 |
| Sep 18, 2026 | $33.25 | $33.25 | $33.10 | $33.14 | $-0.08 | -0.23% | 1,225 | $33.15 | $33.10 $33.25 |
| Sep 17, 2026 | $33.14 | $33.23 | $33.14 | $33.22 | +$0.39 | +1.20% | 2,053 | $33.21 | $33.14 $33.23 |
| Sep 16, 2026 | $33.05 | $33.10 | $32.72 | $32.83 | $-0.11 | -0.35% | 4,567 | $32.99 | $32.72 $33.10 |
| Sep 15, 2026 | $32.95 | $32.97 | $32.94 | $32.94 | $-0.17 | -0.50% | 1,761 | $32.96 | $32.94 $32.97 |
| Sep 14, 2026 | $33.07 | $33.20 | $33.01 | $33.11 | $-0.25 | -0.76% | 2,569 | $33.12 | $33.01 $33.20 |
| Sep 11, 2026 | $33.38 | $33.42 | $33.34 | $33.36 | +$0.28 | +0.85% | 9,257 | $33.36 | $33.34 $33.42 |
| Sep 10, 2026 | $33.24 | $33.24 | $33.05 | $33.08 | $-0.28 | -0.83% | 3,684 | $33.10 | $33.05 $33.24 |
| Sep 9, 2026 | $33.48 | $33.48 | $33.35 | $33.36 | $-0.22 | -0.65% | 2,557 | $33.40 | $33.35 $33.48 |
| Sep 8, 2026 | $33.60 | $33.70 | $33.58 | $33.58 | $-0.17 | -0.50% | 1,245 | $33.67 | $33.58 $33.70 |
| Sep 4, 2026 | $33.75 | $33.75 | $33.73 | $33.74 | +$0.00 | +0.01% | 1,127 | $33.73 | $33.73 $33.75 |
| Sep 3, 2026 | $33.57 | $33.74 | $33.53 | $33.74 | +$0.34 | +1.01% | 959 | $33.60 | $33.53 $33.74 |
| Sep 2, 2026 | $33.17 | $33.40 | $33.17 | $33.40 | +$0.18 | +0.56% | 543 | $33.33 | $33.17 $33.40 |
| Sep 1, 2026 | $33.40 | $33.40 | $33.22 | $33.22 | $-0.30 | -0.89% | 2,518 | $33.32 | $33.22 $33.40 |
| Aug 31, 2026 | $33.47 | $33.52 | $33.45 | $33.52 | $-0.09 | -0.26% | 2,927 | $33.47 | $33.45 $33.52 |
| Aug 28, 2026 | $33.81 | $33.81 | $33.59 | $33.60 | $-0.13 | -0.37% | 10,608 | $33.71 | $33.59 $33.81 |
| Aug 27, 2026 | $33.66 | $33.77 | $33.66 | $33.73 | +$0.14 | +0.41% | 1,865 | $33.70 | $33.66 $33.77 |
| Aug 26, 2026 | $33.67 | $33.68 | $33.59 | $33.59 | $-0.04 | -0.13% | 1,253 | $33.65 | $33.59 $33.68 |
| Aug 25, 2026 | $33.58 | $33.64 | $33.57 | $33.64 | +$0.20 | +0.59% | 4,840 | $33.58 | $33.57 $33.64 |
| Aug 24, 2026 | $33.39 | $33.47 | $33.39 | $33.44 | $-0.14 | -0.42% | 4,664 | $33.44 | $33.39 $33.47 |
| Aug 21, 2026 | $33.60 | $33.60 | $33.58 | $33.58 | +$0.21 | +0.62% | 1,211 | $33.62 | $33.58 $33.60 |