Ishares Lifepath Target Date 2045 ETF (ITDE)

ITDE
🏛️ Vereinigte Staaten →
35.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.60 35.66 35.54 35.66 0.0M
2025-09-25 35.54 35.54 35.37 35.50 0.0M
2025-09-24 35.82 35.82 35.64 35.67 0.0M
2025-09-23 36.02 36.02 35.81 35.83 0.0M
2025-09-22 35.80 35.93 35.74 35.93 0.0M
2025-09-19 35.79 35.82 35.75 35.81 0.0M
2025-09-18 35.64 35.88 35.64 35.78 0.0M
2025-09-17 35.72 35.87 35.59 35.65 0.0M
2025-09-16 35.73 35.74 35.67 35.70 0.0M
2025-09-15 35.62 35.74 35.62 35.74 0.0M
2025-09-12 35.62 35.62 35.52 35.56 0.0M
2025-09-11 35.35 35.64 35.35 35.63 0.0M
2025-09-10 35.35 35.38 35.26 35.30 0.0M
2025-09-09 35.21 35.23 35.16 35.22 0.0M
2025-09-08 35.15 35.23 35.11 35.21 0.0M
2025-09-05 35.22 35.22 34.90 35.03 0.0M
2025-09-04 34.76 34.95 34.76 34.95 0.0M
2025-09-03 34.71 34.75 34.64 34.74 0.0M
2025-09-02 34.50 34.62 34.39 34.62 0.0M
2025-08-29 34.86 34.87 34.79 34.82 0.0M
2025-08-28 34.89 35.01 34.89 35.01 0.0M
2025-08-27 34.80 34.92 34.80 34.90 0.1M
2025-08-26 34.74 34.84 34.73 34.84 0.0M
2025-08-25 34.95 34.95 34.78 34.78 0.0M
2025-08-22 34.55 35.03 34.55 35.00 0.0M
2025-08-21 34.46 34.50 34.41 34.44 0.0M
2025-08-20 34.54 34.60 34.41 34.54 0.0M
2025-08-19 34.75 34.78 34.54 34.57 0.0M
2025-08-18 34.63 34.71 34.63 34.66 0.0M
2025-08-15 34.82 34.82 34.68 34.68 0.0M
2025-08-14 34.68 34.71 34.57 34.69 0.0M
2025-08-13 34.77 34.78 34.69 34.78 0.0M
2025-08-12 34.30 34.59 34.30 34.59 0.0M
2025-08-11 34.36 34.36 34.22 34.22 0.0M
2025-08-08 34.28 34.35 34.24 34.32 0.0M
2025-08-07 34.33 34.35 34.11 34.17 0.0M
2025-08-06 33.95 34.17 33.95 34.12 0.0M
2025-08-05 34.10 34.10 33.90 33.96 0.0M
2025-08-04 33.87 34.02 33.84 34.02 0.0M
2025-08-01 33.72 33.72 33.52 33.59 0.0M
2025-07-31 34.15 34.15 33.85 33.85 0.0M
2025-07-30 34.21 34.25 34.05 34.05 0.0M
2025-07-29 34.24 34.25 34.18 34.18 0.0M
2025-07-28 34.34 34.34 34.16 34.18 0.0M
2025-07-25 34.27 34.39 34.25 34.36 0.0M
2025-07-24 34.33 34.38 34.30 34.30 0.0M
2025-07-23 34.23 34.38 34.19 34.38 0.0M
2025-07-22 34.03 34.08 33.94 34.07 0.0M
2025-07-21 34.04 34.12 33.95 33.98 0.0M
2025-07-18 33.97 33.97 33.85 33.87 0.0M
2025-07-17 33.78 33.91 33.74 33.89 0.0M
2025-07-16 33.66 33.75 33.52 33.75 0.0M
2025-07-15 33.97 33.97 33.62 33.62 0.0M
2025-07-14 33.74 33.81 33.71 33.78 0.0M
2025-07-11 33.78 33.78 33.72 33.72 0.0M
2025-07-10 33.80 33.95 33.80 33.92 0.0M
2025-07-09 33.70 33.83 33.70 33.83 0.0M
2025-07-08 33.62 33.66 33.62 33.66 0.0M
2025-07-07 33.79 33.79 33.55 33.60 0.0M
2025-07-03 33.85 33.92 33.85 33.89 0.0M
2025-07-02 33.63 33.73 33.62 33.73 0.0M
2025-07-01 33.62 33.66 33.55 33.62 0.0M
2025-06-30 33.53 33.64 33.47 33.63 0.0M
2025-06-27 33.36 33.57 33.36 33.44 0.0M
2025-06-26 33.22 33.36 33.22 33.36 0.0M
2025-06-25 33.22 33.22 33.07 33.07 0.0M
2025-06-24 33.08 33.22 33.06 33.21 0.0M
2025-06-23 32.56 32.81 32.47 32.81 0.0M
2025-06-20 32.81 32.81 32.54 32.55 0.0M
2025-06-18 32.76 32.84 32.67 32.67 0.0M
2025-06-17 32.83 32.83 32.60 32.64 0.0M
2025-06-16 32.93 33.04 32.91 32.91 0.0M
2025-06-13 32.80 32.80 32.64 32.64 0.0M
2025-06-12 32.91 33.03 32.91 33.03 0.0M
2025-06-11 32.98 33.05 32.85 32.90 0.0M
2025-06-10 32.94 32.98 32.86 32.93 0.0M
2025-06-09 32.73 32.89 32.73 32.81 0.0M
2025-06-06 32.75 32.78 32.67 32.76 0.0M
2025-06-05 32.68 32.81 32.47 32.55 0.0M
2025-06-04 32.68 32.68 32.64 32.64 0.0M
2025-06-03 32.45 32.54 32.45 32.53 0.0M
2025-06-02 32.19 32.46 32.19 32.45 0.0M
2025-05-30 32.26 32.35 32.15 32.34 0.0M
2025-05-29 32.35 32.42 32.26 32.33 0.0M
2025-05-28 32.35 32.35 32.17 32.17 0.0M
2025-05-27 32.16 32.40 32.16 32.37 0.0M
2025-05-23 31.87 31.90 31.87 31.90 0.0M
2025-05-22 31.96 32.07 31.96 31.96 0.0M
2025-05-21 32.36 32.36 31.90 31.98 0.0M
2025-05-20 32.41 32.41 32.33 32.36 0.0M
2025-05-19 32.15 32.43 32.15 32.43 0.0M
2025-05-16 32.19 32.33 32.19 32.33 0.0M
2025-05-15 31.97 32.16 31.97 32.16 0.0M
2025-05-14 32.05 32.05 31.97 31.98 0.0M
2025-05-13 31.91 32.09 31.90 32.03 0.0M
2025-05-12 31.95 31.95 31.70 31.87 0.0M
2025-05-09 31.42 31.42 31.26 31.30 0.0M
2025-05-08 31.37 31.41 31.24 31.24 0.0M
2025-05-07 31.14 31.17 31.14 31.17 0.0M
2025-05-06 31.16 31.16 31.16 31.16 0.0M
2025-05-05 31.22 31.35 31.22 31.27 0.0M
2025-05-02 31.26 31.39 31.26 31.34 0.0M
2025-05-01 31.07 31.07 30.89 30.92 0.0M
2025-04-30 30.48 30.87 30.48 30.87 0.0M
2025-04-29 30.70 30.88 30.70 30.84 0.0M
2025-04-28 30.71 30.83 30.54 30.73 0.0M
2025-04-25 30.46 30.63 30.38 30.62 0.0M
2025-04-24 30.10 30.51 30.10 30.51 0.0M
2025-04-23 30.31 30.39 30.01 30.02 0.0M
2025-04-22 29.57 29.74 29.57 29.67 0.0M
2025-04-21 29.43 29.43 28.88 29.09 0.0M
2025-04-17 29.50 29.70 29.50 29.54 0.0M
2025-04-16 29.64 29.71 29.27 29.42 0.0M
2025-04-15 29.83 29.91 29.78 29.78 0.0M
2025-04-14 29.91 29.91 29.61 29.76 0.0M
2025-04-11 28.92 29.52 28.82 29.46 0.0M
2025-04-10 29.08 29.13 28.68 28.99 0.0M
2025-04-09 27.80 29.75 27.59 29.75 0.0M
2025-04-08 28.92 28.92 27.45 27.66 0.0M
2025-04-07 27.67 28.36 27.42 28.08 0.0M
2025-04-04 29.21 29.21 28.46 28.46 0.0M
2025-04-03 30.38 30.38 29.95 29.95 0.0M
2025-04-02 30.75 31.03 30.74 31.03 0.0M
2025-04-01 30.63 30.91 30.63 30.83 0.0M
2025-03-31 30.45 30.77 30.34 30.74 0.0M
2025-03-28 31.04 31.04 30.68 30.72 0.0M
2025-03-27 31.14 31.14 31.13 31.13 0.0M
2025-03-26 31.43 31.43 31.12 31.17 0.0M
2025-03-25 31.53 31.53 31.43 31.48 0.0M
2025-03-24 31.38 31.44 31.34 31.43 0.0M
2025-03-21 31.00 31.09 30.94 31.09 0.0M
2025-03-20 31.12 31.34 31.12 31.18 0.0M
2025-03-19 31.07 31.43 31.07 31.30 0.0M
2025-03-18 31.21 31.21 31.02 31.06 0.0M
2025-03-17 31.03 31.34 31.03 31.26 0.0M
2025-03-14 30.64 30.99 30.64 30.99 0.0M
2025-03-13 30.59 30.59 30.43 30.43 0.0M
2025-03-12 30.81 30.82 30.59 30.74 0.0M
2025-03-11 30.77 30.84 30.54 30.63 0.0M
2025-03-10 31.12 31.12 30.59 30.78 0.0M
2025-03-07 31.26 31.46 31.25 31.43 0.0M
2025-03-06 31.36 31.48 31.24 31.25 0.0M
2025-03-05 31.44 31.75 31.34 31.70 0.0M
2025-03-04 31.25 31.49 31.05 31.25 0.0M
2025-03-03 31.96 31.96 31.48 31.52 0.0M
2025-02-28 31.51 31.77 31.42 31.77 0.0M
2025-02-27 31.89 31.89 31.51 31.51 0.0M
2025-02-26 32.02 32.06 31.81 31.90 0.0M
2025-02-25 31.74 31.89 31.73 31.87 0.0M
2025-02-24 32.07 32.07 31.83 31.85 0.0M
2025-02-21 32.39 32.39 31.96 31.97 0.0M
2025-02-20 32.24 32.34 32.23 32.34 0.0M
2025-02-19 32.28 32.37 32.28 32.37 0.0M
2025-02-18 32.41 32.41 32.30 32.41 0.0M
2025-02-14 32.38 32.38 32.30 32.31 0.0M
2025-02-13 32.11 32.29 32.09 32.29 0.0M
2025-02-12 31.92 31.98 31.92 31.94 0.0M
2025-02-11 32.01 32.05 31.97 32.02 0.0M
2025-02-10 32.03 32.03 31.99 32.00 0.0M
2025-02-07 32.15 32.15 31.82 31.85 0.0M
2025-02-06 32.11 32.11 31.95 32.08 0.0M
2025-02-05 31.88 31.98 31.82 31.97 0.0M
2025-02-04 31.59 31.80 31.59 31.80 0.0M
2025-02-03 31.25 31.62 31.25 31.54 0.0M
2025-01-31 32.04 32.07 31.77 31.77 0.0M
2025-01-30 31.92 31.96 31.88 31.96 0.0M
2025-01-29 31.81 31.82 31.67 31.72 0.0M
2025-01-28 31.64 31.84 31.64 31.82 0.0M
2025-01-27 31.56 31.67 31.54 31.67 0.0M
2025-01-24 31.97 32.00 31.89 31.94 0.0M
2025-01-23 31.74 31.91 31.70 31.91 0.0M
2025-01-22 31.86 31.86 31.76 31.78 0.0M
2025-01-21 31.59 31.74 31.55 31.74 0.0M
2025-01-17 31.38 31.44 31.35 31.35 0.0M
2025-01-16 31.19 31.19 31.15 31.16 0.0M
2025-01-15 31.10 31.14 31.06 31.14 0.0M
2025-01-14 30.65 30.70 30.50 30.68 0.0M
2025-01-13 30.31 30.57 30.30 30.52 0.0M
2025-01-10 30.80 30.80 30.50 30.56 0.0M
2025-01-08 30.86 31.02 30.86 31.02 0.0M
2025-01-07 31.31 31.33 30.97 30.97 0.0M
2025-01-06 31.38 31.41 31.23 31.25 0.0M
2025-01-03 30.97 31.14 30.97 31.12 0.0M
2025-01-02 30.96 31.06 30.71 30.82 0.0M