iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.20
0.00 (-0.01%)
Feb 21, 2025, 3:37 PM EST - Market closed

LDRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1925.2625.1825.2025.20-0.01%23,453
Feb 20, 202525.1925.2925.1925.2025.200.20%2,808
Feb 19, 202525.1625.1625.1425.1525.150.03%389
Feb 18, 202525.1025.2025.1025.1425.14-0.03%7,342
Feb 14, 202525.1725.2225.1525.1525.150.14%1,062
Feb 13, 202525.1325.1325.1225.1225.120.12%346
Feb 12, 202525.1025.1625.0925.0925.09-0.12%923
Feb 11, 202525.1025.1325.1025.1225.120.06%405
Feb 10, 202525.1425.1425.1025.1025.100.06%915
Feb 7, 202525.0425.1425.0425.0925.09-0.04%3,905
Feb 6, 202525.0725.1025.0725.1025.10-0.08%746
Feb 5, 202525.0925.1825.0925.1225.120.02%767
Feb 4, 202525.1225.1725.1125.1125.11-1,463
Feb 3, 202525.1125.1625.0925.1125.110.26%2,405
Jan 31, 202525.0125.0725.0125.0525.050.04%2,974
Jan 30, 202525.0625.0625.0425.0425.040.06%1,162
Jan 29, 202525.0025.1125.0025.0225.02-0.02%12,134
Jan 28, 202524.9825.0824.9825.0325.030.04%642
Jan 27, 202525.0325.0325.0225.0225.020.08%134
Jan 24, 202525.0125.0924.9925.0025.000.22%6,687
Jan 23, 202524.9124.9824.9124.9424.94-0.04%2,415
Jan 22, 202524.9725.0224.9524.9524.95-0.12%442
Jan 21, 202524.9624.9824.9324.9824.980.02%607
Jan 17, 202524.9824.9824.9824.9824.98-0.06%110
Jan 16, 202524.9924.9924.9924.9924.990.14%3
Jan 15, 202524.9725.0224.9524.9624.960.24%752
Jan 14, 202524.8824.9524.8824.9024.900.06%2,239
Jan 13, 202524.8824.8924.8724.8824.880.04%1,189
Jan 10, 202525.0025.0024.8724.8724.87-0.02%10,504
Jan 8, 202524.8924.9024.8724.8824.880.10%3,033
Jan 7, 202524.8724.9224.8524.8524.850.04%1,197
Jan 6, 202524.8524.8724.8424.8424.84-0.05%1,516
Jan 3, 202524.8724.8724.8524.8524.85-0.03%1,038
Jan 2, 202524.8824.8824.8424.8624.860.08%1,039
Dec 31, 202424.8724.8724.8124.8424.84-836
Dec 30, 202424.8224.8424.8224.8424.840.20%2,016
Dec 27, 202424.7824.8124.7724.7924.79-412
Dec 26, 202424.7824.8224.7824.7924.790.04%1,664
Dec 24, 202424.7724.7824.7724.7824.780.04%1,436
Dec 23, 202424.7824.8324.7724.7724.77-0.06%2,095
Dec 20, 202424.8024.8024.7924.7924.79-0.64%415
Dec 19, 202424.9724.9724.9224.9524.74-0.21%308
Dec 18, 202425.0725.0824.9925.0024.79-0.21%3,156
Dec 17, 202425.0425.0625.0425.0524.85-0.03%1,251
Dec 16, 202425.0525.0725.0525.0624.85-0.01%1,179
Dec 13, 202425.0825.0925.0625.0624.86-0.16%1,719
Dec 12, 202425.1225.1225.1025.1024.89-0.04%1,774
Dec 11, 202425.1225.1225.1025.1124.900.08%541
Dec 10, 202425.0825.0925.0825.0924.88-176
Dec 9, 202425.1825.1825.0925.0924.88-0.12%572
Dec 6, 202425.1025.1225.1025.1224.910.10%1,160
Dec 5, 202425.1025.1025.1025.1024.89-204
Dec 4, 202425.1125.1225.1025.1024.890.10%367
Dec 3, 202425.0925.0925.0725.0724.860.04%725
Dec 2, 202425.1725.1725.0525.0624.85-0.02%581
Nov 29, 202425.0825.0825.0725.0724.860.10%861
Nov 27, 202425.0125.0625.0125.0424.830.12%1,014
Nov 26, 202425.0225.0325.0125.0124.80-0.03%550
Nov 25, 202425.0325.0325.0225.0224.810.07%304
Nov 22, 202425.0025.0625.0025.0024.80-703
Nov 21, 202425.0125.0125.0025.0024.79-0.04%400
Nov 20, 202425.0325.0325.0125.0124.800.04%201
Nov 19, 202425.0225.0225.0025.0024.80-0.06%252
Nov 18, 202425.0025.0525.0025.0124.810.26%3,302
Nov 15, 202424.9624.9624.9524.9524.750.08%201
Nov 14, 202424.9324.9324.9324.9324.73-0.10%38
Nov 13, 202424.9725.0724.9624.9624.750.10%4,020
Nov 12, 202424.9424.9424.9324.9324.73-0.14%122
Nov 11, 202424.9724.9724.9724.9724.76-0.22%11