iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
24.80
+0.06 (0.24%)
Dec 20, 2024, 1:50 PM EST - Market closed
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -0.64% | 415 |
| Dec 19, 2024 | 24.97 | 24.97 | 24.92 | 24.95 | 24.74 | -0.21% | 308 |
| Dec 18, 2024 | 25.07 | 25.08 | 24.99 | 25.00 | 24.79 | -0.21% | 3,156 |
| Dec 17, 2024 | 25.04 | 25.06 | 25.04 | 25.05 | 24.85 | -0.03% | 1,251 |
| Dec 16, 2024 | 25.05 | 25.07 | 25.05 | 25.06 | 24.85 | -0.01% | 1,179 |
| Dec 13, 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.86 | -0.16% | 1,719 |
| Dec 12, 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 24.89 | -0.04% | 1,774 |
| Dec 11, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.90 | 0.08% | 541 |
| Dec 10, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.88 | - | 176 |
| Dec 9, 2024 | 25.18 | 25.18 | 25.09 | 25.09 | 24.88 | -0.12% | 572 |
| Dec 6, 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.91 | 0.10% | 1,160 |
| Dec 5, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | - | 204 |
| Dec 4, 2024 | 25.11 | 25.12 | 25.10 | 25.10 | 24.89 | 0.10% | 367 |
| Dec 3, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.86 | 0.04% | 725 |
| Dec 2, 2024 | 25.17 | 25.17 | 25.05 | 25.06 | 24.85 | -0.02% | 581 |
| Nov 29, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.86 | 0.10% | 861 |
| Nov 27, 2024 | 25.01 | 25.06 | 25.01 | 25.04 | 24.83 | 0.12% | 1,014 |
| Nov 26, 2024 | 25.02 | 25.03 | 25.01 | 25.01 | 24.80 | -0.03% | 550 |
| Nov 25, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.81 | 0.07% | 304 |
| Nov 22, 2024 | 25.00 | 25.06 | 25.00 | 25.00 | 24.80 | - | 703 |
| Nov 21, 2024 | 25.01 | 25.01 | 25.00 | 25.00 | 24.79 | -0.04% | 400 |
| Nov 20, 2024 | 25.03 | 25.03 | 25.01 | 25.01 | 24.80 | 0.04% | 201 |
| Nov 19, 2024 | 25.02 | 25.02 | 25.00 | 25.00 | 24.80 | -0.06% | 252 |
| Nov 18, 2024 | 25.00 | 25.05 | 25.00 | 25.01 | 24.81 | 0.26% | 3,302 |
| Nov 15, 2024 | 24.96 | 24.96 | 24.95 | 24.95 | 24.75 | 0.08% | 201 |
| Nov 14, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.73 | -0.10% | 38 |
| Nov 13, 2024 | 24.97 | 25.07 | 24.96 | 24.96 | 24.75 | 0.10% | 4,020 |
| Nov 12, 2024 | 24.94 | 24.94 | 24.93 | 24.93 | 24.73 | -0.14% | 122 |
| Nov 11, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.76 | -0.22% | 11 |