iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.51
+0.02 (0.06%)
At close: Mar 18, 2026, 4:00 PM EDT
25.51
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | - | 0.14% | 255 |
| Mar 17, 2026 | 25.48 | 25.53 | 25.47 | 25.50 | 25.50 | 0.20% | 2,673 |
| Mar 16, 2026 | 25.45 | 25.46 | 25.42 | 25.45 | 25.45 | 0.08% | 1,270 |
| Mar 13, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | - | 4,719 |
| Mar 12, 2026 | 25.47 | 25.49 | 25.43 | 25.43 | 25.43 | -0.02% | 1,342 |
| Mar 11, 2026 | 25.43 | 25.44 | 25.40 | 25.43 | 25.43 | 0.04% | 10,002 |
| Mar 10, 2026 | 25.45 | 25.45 | 25.41 | 25.42 | 25.42 | -0.22% | 6,363 |
| Mar 9, 2026 | 25.46 | 25.50 | 25.46 | 25.48 | 25.47 | 0.04% | 8,334 |
| Mar 6, 2026 | 25.48 | 25.53 | 25.47 | 25.47 | 25.47 | 0.28% | 1,576 |
| Mar 5, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.07% | 2,432 |
| Mar 4, 2026 | 25.39 | 25.44 | 25.37 | 25.38 | 25.38 | -0.11% | 2,541 |
| Mar 3, 2026 | 25.41 | 25.45 | 25.38 | 25.41 | 25.41 | 0.02% | 2,571 |
| Mar 2, 2026 | 25.44 | 25.54 | 25.40 | 25.40 | 25.40 | -0.11% | 21,795 |
| Feb 27, 2026 | 25.44 | 25.47 | 25.41 | 25.43 | 25.43 | 0.18% | 5,292 |
| Feb 26, 2026 | 25.34 | 25.44 | 25.34 | 25.38 | 25.38 | 0.13% | 4,302 |
| Feb 25, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | 25.35 | 0.06% | 3,712 |
| Feb 24, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | - | 2,192 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | 25.34 | 0.04% | 3,971 |
| Feb 20, 2026 | 25.33 | 25.33 | 25.30 | 25.33 | 25.33 | - | 3,557 |
| Feb 19, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | - | 3,950 |
| Feb 18, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.04% | 2,997 |
| Feb 17, 2026 | 25.31 | 25.34 | 25.30 | 25.32 | 25.32 | -0.10% | 7,792 |
| Feb 13, 2026 | 25.36 | 25.36 | 25.32 | 25.34 | 25.34 | 0.04% | 1,020 |
| Feb 12, 2026 | 25.31 | 25.40 | 25.31 | 25.33 | 25.33 | 0.04% | 3,168 |
| Feb 11, 2026 | 25.31 | 25.33 | 25.31 | 25.32 | 25.32 | -0.06% | 5,940 |
| Feb 10, 2026 | 25.36 | 25.40 | 25.33 | 25.34 | 25.34 | 0.04% | 6,103 |
| Feb 9, 2026 | 25.34 | 25.34 | 25.30 | 25.33 | 25.33 | 0.04% | 1,682 |
| Feb 6, 2026 | 25.28 | 25.33 | 25.28 | 25.32 | 25.32 | 0.06% | 1,426 |
| Feb 5, 2026 | 25.28 | 25.31 | 25.28 | 25.30 | 25.30 | 0.10% | 1,508 |
| Feb 4, 2026 | 25.30 | 25.31 | 25.18 | 25.28 | 25.28 | -0.12% | 29,674 |
| Feb 3, 2026 | 25.30 | 25.35 | 25.29 | 25.31 | 25.31 | -0.08% | 7,068 |
| Feb 2, 2026 | 25.33 | 25.34 | 25.27 | 25.33 | 25.33 | 0.02% | 9,573 |
| Jan 30, 2026 | 25.32 | 25.36 | 25.29 | 25.32 | 25.32 | 0.04% | 12,413 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | 0.08% | 4,591 |
| Jan 28, 2026 | 25.24 | 25.32 | 25.23 | 25.29 | 25.29 | 0.14% | 12,868 |
| Jan 27, 2026 | 25.26 | 25.27 | 25.24 | 25.26 | 25.26 | 0.08% | 4,441 |
| Jan 26, 2026 | 25.22 | 25.29 | 25.21 | 25.24 | 25.24 | 0.02% | 6,474 |
| Jan 23, 2026 | 25.21 | 25.26 | 25.20 | 25.23 | 25.23 | 0.06% | 6,222 |
| Jan 22, 2026 | 25.31 | 25.31 | 25.21 | 25.22 | 25.22 | 0.04% | 32,182 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.18 | 25.21 | 25.21 | 0.06% | 1,498 |
| Jan 20, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | 0.02% | 2,657 |
| Jan 16, 2026 | 25.19 | 25.24 | 25.14 | 25.19 | 25.19 | -0.04% | 3,500 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.19 | 25.20 | 25.20 | -0.14% | 2,561 |
| Jan 14, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | 0.04% | 643 |
| Jan 13, 2026 | 25.23 | 25.23 | 25.19 | 25.22 | 25.22 | 0.04% | 2,234 |
| Jan 12, 2026 | 25.19 | 25.27 | 25.15 | 25.21 | 25.21 | - | 4,420 |
| Jan 9, 2026 | 25.19 | 25.27 | 25.19 | 25.21 | 25.21 | -0.02% | 5,426 |
| Jan 8, 2026 | 25.20 | 25.34 | 25.20 | 25.22 | 25.22 | -0.06% | 5,820 |
| Jan 7, 2026 | 25.21 | 25.29 | 25.19 | 25.23 | 25.23 | 0.14% | 9,107 |
| Jan 6, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | -0.06% | 2,557 |