Ishares Lifepath Target Date 2050 ETF (ITDF)

ITDF
🏛️ Vereinigte Staaten →
36.46
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
2024-12-31 31.43 31.45 31.21 31.27 0.0M
2024-12-30 31.38 31.42 31.17 31.34 0.0M
2024-12-27 31.77 31.77 31.47 31.61 0.0M
2024-12-26 31.76 31.88 31.76 31.88 0.0M
2024-12-24 31.67 31.81 31.58 31.81 0.0M
2024-12-23 31.34 31.58 31.33 31.58 0.0M
2024-12-20 30.96 31.62 30.95 31.43 0.0M
2024-12-19 31.98 32.00 31.66 31.68 0.0M
2024-12-18 32.69 32.69 31.73 31.73 0.0M
2024-12-17 32.59 32.69 32.59 32.63 0.0M
2024-12-16 32.79 32.84 32.75 32.78 0.0M
2024-12-13 32.76 32.76 32.65 32.72 0.0M
2024-12-12 32.95 32.95 32.76 32.76 0.0M
2024-12-11 32.91 33.00 32.91 32.97 0.0M
2024-12-10 32.87 32.87 32.75 32.75 0.0M
2024-12-09 33.21 33.21 32.95 32.97 0.0M
2024-12-06 33.04 33.05 33.01 33.05 0.0M
2024-12-05 33.07 33.08 33.00 33.00 0.0M
2024-12-04 32.93 33.01 32.93 33.01 0.0M
2024-12-03 32.89 32.89 32.80 32.85 0.0M
2024-12-02 32.79 32.81 32.79 32.81 0.0M
2024-11-29 32.78 32.82 32.77 32.77 0.0M
2024-11-27 32.52 32.57 32.52 32.55 0.0M
2024-11-26 32.52 32.57 32.46 32.57 0.0M
2024-11-25 32.58 32.58 32.53 32.55 0.0M
2024-11-22 32.33 32.40 32.33 32.39 0.0M
2024-11-21 32.21 32.26 32.07 32.25 0.0M
2024-11-20 31.88 32.07 31.87 32.07 0.0M
2024-11-19 31.84 32.13 31.82 32.09 0.0M
2024-11-18 31.89 32.04 31.86 31.98 0.0M
2024-11-15 31.84 31.85 31.80 31.85 0.0M
2024-11-14 32.30 32.30 32.12 32.12 0.0M
2024-11-13 32.29 32.36 32.27 32.27 0.0M
2024-11-12 32.31 32.41 32.30 32.38 0.0M
2024-11-11 32.69 32.69 32.62 32.62 0.0M
2024-11-08 32.71 32.71 32.53 32.58 0.0M
2024-11-07 32.50 32.66 32.50 32.66 0.0M
2024-11-06 32.15 32.34 32.08 32.30 0.0M
2024-11-05 31.81 31.88 31.81 31.88 0.0M
2024-11-04 31.55 31.66 31.51 31.51 0.0M
2024-11-01 31.63 31.63 31.51 31.51 0.0M
2024-10-31 31.50 31.55 31.47 31.47 0.0M
2024-10-30 32.00 32.03 31.87 31.87 0.0M
2024-10-29 31.97 32.03 31.87 32.00 0.0M
2024-10-28 32.00 32.03 32.00 32.00 0.0M
2024-10-25 32.02 32.02 31.84 31.84 0.0M
2024-10-24 31.87 31.92 31.81 31.92 0.0M
2024-10-23 31.98 31.98 31.72 31.82 0.0M
2024-10-22 32.01 32.11 32.01 32.11 0.0M
2024-10-21 32.30 32.30 32.09 32.13 0.0M
2024-10-18 32.29 32.38 32.29 32.35 0.0M
2024-10-17 32.40 32.40 32.21 32.21 0.0M
2024-10-16 32.16 32.24 32.15 32.24 0.0M
2024-10-15 32.36 32.36 32.06 32.06 0.0M
2024-10-14 32.23 32.36 32.23 32.36 0.0M
2024-10-11 31.99 32.20 31.99 32.19 0.0M
2024-10-10 31.86 31.97 31.86 31.97 0.0M
2024-10-09 31.89 32.03 31.89 32.03 0.0M
2024-10-08 31.91 31.91 31.91 31.91 0.0M
2024-10-07 31.98 31.98 31.75 31.81 0.0M
2024-10-04 31.89 32.04 31.85 32.04 0.0M
2024-10-03 31.82 31.84 31.72 31.78 0.0M
2024-10-02 31.90 31.98 31.90 31.95 0.0M
2024-10-01 32.14 32.16 31.79 31.94 0.0M
2024-09-30 32.08 32.13 32.00 32.13 0.0M
2024-09-27 32.27 32.27 32.10 32.12 0.0M
2024-09-26 32.13 32.18 32.13 32.18 0.0M
2024-09-25 31.96 31.96 31.83 31.83 0.0M
2024-09-24 31.87 31.99 31.81 31.98 0.0M
2024-09-23 31.82 31.83 31.76 31.82 0.0M
2024-09-20 31.66 31.74 31.66 31.69 0.0M
2024-09-19 31.77 31.82 31.74 31.82 0.0M
2024-09-18 31.37 31.55 31.30 31.31 0.0M
2024-09-17 31.37 31.37 31.37 31.37 0.0M
2024-09-16 31.28 31.41 31.28 31.41 0.0M
2024-09-13 31.31 31.34 31.30 31.31 0.0M
2024-09-12 30.93 31.11 30.93 31.11 0.0M
2024-09-11 30.50 30.90 30.26 30.90 0.0M
2024-09-10 30.63 30.64 30.53 30.64 0.0M
2024-09-09 30.53 30.65 30.48 30.58 0.0M
2024-09-06 30.77 30.77 30.23 30.28 0.0M
2024-09-05 30.87 30.93 30.69 30.77 0.0M
2024-09-04 30.77 30.96 30.77 30.82 0.0M
2024-09-03 31.31 31.31 30.83 30.83 0.0M
2024-08-30 31.42 31.45 31.25 31.45 0.0M
2024-08-29 31.30 31.47 31.26 31.26 0.0M
2024-08-28 31.30 31.37 31.08 31.21 0.0M
2024-08-27 31.29 31.40 31.25 31.37 0.0M
2024-08-26 31.48 31.48 31.30 31.30 0.0M
2024-08-23 31.17 31.43 31.17 31.43 0.0M
2024-08-22 31.25 31.25 30.94 30.94 0.0M
2024-08-21 31.17 31.22 31.10 31.22 0.0M
2024-08-20 31.16 31.16 31.00 31.03 0.0M
2024-08-19 30.94 31.14 30.94 31.14 0.0M
2024-08-16 30.69 30.85 30.69 30.84 0.0M
2024-08-15 30.52 30.69 30.52 30.68 0.0M
2024-08-14 30.20 30.29 30.20 30.29 0.0M
2024-08-13 30.17 30.18 30.17 30.18 0.0M
2024-08-12 29.82 29.82 29.71 29.71 0.0M
2024-08-09 29.63 29.77 29.63 29.77 0.0M
2024-08-08 29.33 29.58 29.33 29.58 0.0M
2024-08-07 29.59 29.59 29.02 29.02 0.0M
2024-08-06 28.89 29.41 28.89 29.10 0.0M
2024-08-05 28.43 29.17 28.43 28.89 0.0M
2024-08-02 29.83 29.83 29.48 29.71 0.0M
2024-08-01 30.76 30.76 30.21 30.22 0.0M
2024-07-31 30.71 30.81 30.67 30.74 0.0M
2024-07-30 30.32 30.32 30.32 30.32 0.0M
2024-07-29 30.33 30.35 30.33 30.35 0.0M
2024-07-26 30.40 30.41 30.36 30.36 0.0M
2024-07-25 30.09 30.28 30.00 30.05 0.0M
2024-07-24 30.42 30.42 30.15 30.15 0.0M
2024-07-23 30.82 30.82 30.70 30.70 0.0M
2024-07-22 30.74 30.81 30.66 30.80 0.0M
2024-07-19 30.47 30.47 30.47 30.47 0.0M
2024-07-18 30.75 30.75 30.65 30.68 0.0M
2024-07-17 31.08 31.08 30.97 30.97 0.0M
2024-07-16 31.17 31.30 31.14 31.30 0.0M
2024-07-15 31.08 31.15 31.04 31.04 0.0M
2024-07-12 31.00 31.20 31.00 31.08 0.0M
2024-07-11 30.86 30.86 30.85 30.86 0.0M
2024-07-10 30.69 30.85 30.68 30.85 0.0M
2024-07-09 30.60 30.61 30.54 30.54 0.0M
2024-07-08 30.64 30.65 30.58 30.58 0.0M
2024-07-05 30.44 30.57 30.43 30.57 0.0M
2024-07-03 30.36 30.42 30.36 30.42 0.0M
2024-07-02 30.07 30.19 30.06 30.19 0.0M
2024-07-01 30.01 30.06 30.01 30.06 0.0M
2024-06-28 30.19 30.20 30.03 30.03 0.0M
2024-06-27 30.07 30.08 30.07 30.08 0.0M
2024-06-26 30.06 30.06 30.06 30.06 0.0M
2024-06-25 30.03 30.09 30.03 30.09 0.0M
2024-06-24 30.07 30.07 30.05 30.05 0.0M
2024-06-21 29.95 30.01 29.95 30.01 0.0M
2024-06-20 30.18 30.19 30.08 30.08 0.0M
2024-06-18 30.09 30.13 30.09 30.13 0.0M
2024-06-17 30.06 30.06 30.02 30.02 0.0M
2024-06-14 29.81 29.83 29.81 29.83 0.0M
2024-06-13 29.83 29.95 29.83 29.95 0.0M
2024-06-12 30.08 30.17 30.02 30.04 0.0M
2024-06-11 29.62 29.74 29.62 29.74 0.0M
2024-06-10 29.69 29.81 29.64 29.79 0.0M
2024-06-07 29.78 29.87 29.73 29.73 0.0M
2024-06-06 29.82 29.89 29.82 29.89 0.0M
2024-06-05 29.67 29.87 29.67 29.87 0.0M
2024-06-04 29.55 29.56 29.51 29.56 0.0M
2024-06-03 29.58 29.61 29.42 29.61 0.0M
2024-05-31 29.31 29.54 29.30 29.54 0.0M
2024-05-30 29.43 29.48 29.37 29.37 0.0M
2024-05-29 29.41 29.41 29.39 29.39 0.0M
2024-05-28 29.71 29.77 29.67 29.68 0.0M
2024-05-24 29.67 29.75 29.67 29.71 0.0M
2024-05-23 29.95 29.95 29.53 29.53 0.0M
2024-05-22 29.85 29.85 29.70 29.73 0.0M
2024-05-21 29.84 29.89 29.83 29.89 0.0M
2024-05-20 29.89 29.96 29.88 29.90 0.0M
2024-05-17 29.86 29.86 29.85 29.86 0.0M
2024-05-16 29.91 29.93 29.82 29.82 0.0M
2024-05-15 29.74 29.88 29.67 29.88 0.0M
2024-05-14 29.47 29.55 29.47 29.55 0.0M
2024-05-13 29.49 29.49 29.38 29.38 0.0M
2024-05-10 29.46 29.47 29.34 29.37 0.0M
2024-05-09 29.18 29.33 29.18 29.33 0.0M
2024-05-08 29.12 29.17 29.12 29.17 0.0M
2024-05-07 29.23 29.26 29.19 29.20 0.0M
2024-05-06 29.07 29.16 29.07 29.16 0.0M
2024-05-03 28.97 28.97 28.81 28.92 0.0M
2024-05-02 28.46 28.61 28.46 28.60 0.0M
2024-05-01 28.26 28.45 28.26 28.29 0.0M
2024-04-30 28.65 28.65 28.34 28.34 0.0M
2024-04-29 28.73 28.75 28.64 28.74 0.0M
2024-04-26 28.56 28.64 28.56 28.61 0.0M
2024-04-25 28.08 28.36 28.08 28.36 0.0M
2024-04-24 28.43 28.49 28.43 28.48 0.0M
2024-04-23 28.44 28.50 28.44 28.48 0.0M
2024-04-22 28.01 28.25 28.00 28.16 0.0M
2024-04-19 28.01 28.01 27.86 27.91 0.0M
2024-04-18 28.11 28.22 28.04 28.04 0.0M
2024-04-17 28.20 28.21 28.08 28.10 0.0M
2024-04-16 28.25 28.27 28.13 28.20 0.0M
2024-04-15 28.86 28.86 28.32 28.34 0.0M
2024-04-12 28.87 28.87 28.55 28.60 0.0M
2024-04-11 28.93 29.09 28.79 29.06 0.0M
2024-04-10 28.91 28.99 28.85 28.91 0.0M
2024-04-09 29.09 29.23 29.09 29.23 0.0M
2024-04-08 29.25 29.25 29.18 29.20 0.0M
2024-04-05 29.09 29.19 29.05 29.14 0.0M
2024-04-04 29.43 29.43 28.93 28.95 0.0M
2024-04-03 29.09 29.24 29.09 29.19 0.0M
2024-04-02 29.12 29.12 29.03 29.11 0.0M
2024-04-01 29.47 29.47 29.25 29.31 0.0M
2024-03-28 29.34 29.47 29.34 29.41 0.0M
2024-03-27 29.24 29.38 29.23 29.37 0.0M
2024-03-26 29.31 29.31 29.16 29.16 0.0M
2024-03-25 29.23 29.26 29.18 29.18 0.0M
2024-03-22 29.35 29.35 29.23 29.26 0.0M
2024-03-21 29.43 29.43 29.34 29.34 0.0M
2024-03-20 28.99 29.27 28.96 29.23 0.0M
2024-03-19 28.82 28.97 28.82 28.97 0.0M
2024-03-18 30.20 30.20 28.87 28.87 0.0M
2024-03-15 28.78 28.86 28.75 28.76 0.0M
2024-03-14 29.10 29.10 28.87 28.87 0.0M
2024-03-13 29.09 29.09 29.02 29.02 0.0M
2024-03-12 28.90 29.07 28.83 29.07 0.0M
2024-03-11 29.03 29.03 28.74 28.82 0.0M
2024-03-08 29.09 29.09 28.88 28.88 0.0M
2024-03-07 29.11 29.11 28.90 29.01 0.0M
2024-03-06 28.78 28.83 28.68 28.73 0.0M
2024-03-05 28.65 28.65 28.46 28.49 0.0M
2024-03-04 28.74 28.74 28.70 28.70 0.0M
2024-03-01 28.61 28.75 28.61 28.75 0.0M
2024-02-29 28.45 28.52 28.45 28.52 0.0M
2024-02-28 28.40 28.40 28.37 28.38 0.0M
2024-02-27 28.45 28.49 28.45 28.49 0.0M
2024-02-26 28.53 28.53 28.44 28.44 0.0M
2024-02-23 28.54 28.55 28.49 28.52 0.0M
2024-02-22 28.30 28.48 28.30 28.48 0.0M
2024-02-21 28.03 28.03 28.03 28.03 0.0M
2024-02-20 28.12 28.12 28.00 28.01 0.0M
2024-02-16 28.17 28.23 28.10 28.10 0.0M
2024-02-15 28.05 28.17 28.05 28.17 0.0M
2024-02-14 27.83 27.94 27.80 27.94 0.0M
2024-02-13 27.65 27.73 27.50 27.62 0.0M
2024-02-12 28.07 28.12 28.07 28.08 0.0M
2024-02-09 27.93 28.04 27.93 28.04 0.0M
2024-02-08 27.88 27.89 27.87 27.89 0.0M
2024-02-07 27.86 27.92 27.78 27.90 0.0M
2024-02-06 27.71 27.77 27.71 27.77 0.0M
2024-02-05 27.68 27.68 27.52 27.62 0.0M
2024-02-02 27.61 27.78 27.61 27.73 0.0M
2024-02-01 27.50 27.64 27.45 27.64 0.0M
2024-01-31 27.36 27.36 27.36 27.36 0.0M
2024-01-30 27.69 27.69 27.62 27.67 0.0M
2024-01-29 27.58 27.71 27.54 27.71 0.0M
2024-01-26 27.56 27.56 27.53 27.53 0.0M
2024-01-25 27.45 27.49 27.41 27.49 0.0M
2024-01-24 27.38 27.38 27.38 27.38 0.0M
2024-01-23 27.27 27.32 27.23 27.32 0.0M
2024-01-22 27.30 27.34 27.28 27.28 0.0M
2024-01-19 27.03 27.20 27.03 27.20 0.0M
2024-01-18 26.85 26.96 26.85 26.96 0.0M
2024-01-17 26.71 26.76 26.71 26.76 0.0M
2024-01-16 27.06 27.06 26.94 26.96 0.0M
2024-01-12 27.34 27.37 27.18 27.24 0.0M
2024-01-11 27.01 27.19 27.00 27.19 0.0M
2024-01-10 27.11 27.17 27.11 27.17 0.0M
2024-01-09 27.05 27.08 27.05 27.08 0.0M
2024-01-08 26.91 27.20 26.91 27.20 0.0M
2024-01-05 26.86 27.02 26.83 26.88 0.0M
2024-01-04 26.90 26.99 26.85 26.85 0.0M
2024-01-03 26.98 27.00 26.89 26.90 0.0M
2024-01-02 27.10 27.18 27.07 27.11 0.0M