iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.34
+0.01 (0.04%)
At close: Feb 23, 2026, 4:00 PM EST
25.34
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 25.18 | 25.26 | 25.18 | 25.21 | 25.21 | 0.18% | 13,323 |
| Jan 2, 2026 | 25.17 | 25.19 | 25.12 | 25.17 | 25.17 | -0.28% | 19,843 |
| Dec 31, 2025 | 25.18 | 25.33 | 25.18 | 25.24 | 25.24 | 0.32% | 31,709 |
| Dec 30, 2025 | 25.20 | 25.37 | 25.15 | 25.16 | 25.16 | -0.16% | 39,324 |
| Dec 29, 2025 | 25.20 | 25.22 | 25.20 | 25.20 | 25.20 | -0.10% | 1,606 |
| Dec 26, 2025 | 25.20 | 25.31 | 25.18 | 25.22 | 25.22 | 0.12% | 22,316 |
| Dec 24, 2025 | 25.16 | 25.24 | 25.15 | 25.19 | 25.19 | 0.16% | 5,764 |
| Dec 23, 2025 | 25.16 | 25.21 | 25.15 | 25.15 | 25.15 | -1.80% | 843 |
| Dec 22, 2025 | 25.48 | 25.61 | 25.48 | 25.61 | 25.30 | 0.53% | 1,315 |
| Dec 19, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.17 | - | 1,378 |
| Dec 18, 2025 | 25.46 | 25.51 | 25.46 | 25.48 | 25.17 | -0.10% | 1,758 |
| Dec 17, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.19 | 0.14% | 3,137 |
| Dec 16, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.16 | - | 285 |
| Dec 15, 2025 | 25.41 | 25.69 | 25.41 | 25.47 | 25.16 | - | 3,865 |
| Dec 12, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.16 | 0.05% | 1,722 |
| Dec 11, 2025 | 25.48 | 25.50 | 25.45 | 25.45 | 25.14 | -0.09% | 5,261 |
| Dec 10, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | 25.17 | 0.09% | 1,036 |