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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 25.19 | 25.26 | 25.18 | 25.20 | 25.20 | -0.01% | 23,453 |
Feb 20, 2025 | 25.19 | 25.29 | 25.19 | 25.20 | 25.20 | 0.20% | 2,808 |
Feb 19, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.15 | 0.03% | 389 |
Feb 18, 2025 | 25.10 | 25.20 | 25.10 | 25.14 | 25.14 | -0.03% | 7,342 |
Feb 14, 2025 | 25.17 | 25.22 | 25.15 | 25.15 | 25.15 | 0.14% | 1,062 |
Feb 13, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.12% | 346 |
Feb 12, 2025 | 25.10 | 25.16 | 25.09 | 25.09 | 25.09 | -0.12% | 923 |
Feb 11, 2025 | 25.10 | 25.13 | 25.10 | 25.12 | 25.12 | 0.06% | 405 |
Feb 10, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 0.06% | 915 |
Feb 7, 2025 | 25.04 | 25.14 | 25.04 | 25.09 | 25.09 | -0.04% | 3,905 |
Feb 6, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | -0.08% | 746 |
Feb 5, 2025 | 25.09 | 25.18 | 25.09 | 25.12 | 25.12 | 0.02% | 767 |
Feb 4, 2025 | 25.12 | 25.17 | 25.11 | 25.11 | 25.11 | - | 1,463 |
Feb 3, 2025 | 25.11 | 25.16 | 25.09 | 25.11 | 25.11 | 0.26% | 2,405 |
Jan 31, 2025 | 25.01 | 25.07 | 25.01 | 25.05 | 25.05 | 0.04% | 2,974 |
Jan 30, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | 0.06% | 1,162 |
Jan 29, 2025 | 25.00 | 25.11 | 25.00 | 25.02 | 25.02 | -0.02% | 12,134 |
Jan 28, 2025 | 24.98 | 25.08 | 24.98 | 25.03 | 25.03 | 0.04% | 642 |
Jan 27, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 0.08% | 134 |
Jan 24, 2025 | 25.01 | 25.09 | 24.99 | 25.00 | 25.00 | 0.22% | 6,687 |
Jan 23, 2025 | 24.91 | 24.98 | 24.91 | 24.94 | 24.94 | -0.04% | 2,415 |
Jan 22, 2025 | 24.97 | 25.02 | 24.95 | 24.95 | 24.95 | -0.12% | 442 |
Jan 21, 2025 | 24.96 | 24.98 | 24.93 | 24.98 | 24.98 | 0.02% | 607 |
Jan 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.06% | 110 |
Jan 16, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.14% | 3 |
Jan 15, 2025 | 24.97 | 25.02 | 24.95 | 24.96 | 24.96 | 0.24% | 752 |
Jan 14, 2025 | 24.88 | 24.95 | 24.88 | 24.90 | 24.90 | 0.06% | 2,239 |
Jan 13, 2025 | 24.88 | 24.89 | 24.87 | 24.88 | 24.88 | 0.04% | 1,189 |
Jan 10, 2025 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | -0.02% | 10,504 |
Jan 8, 2025 | 24.89 | 24.90 | 24.87 | 24.88 | 24.88 | 0.10% | 3,033 |
Jan 7, 2025 | 24.87 | 24.92 | 24.85 | 24.85 | 24.85 | 0.04% | 1,197 |
Jan 6, 2025 | 24.85 | 24.87 | 24.84 | 24.84 | 24.84 | -0.05% | 1,516 |
Jan 3, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | 24.85 | -0.03% | 1,038 |
Jan 2, 2025 | 24.88 | 24.88 | 24.84 | 24.86 | 24.86 | 0.08% | 1,039 |
Dec 31, 2024 | 24.87 | 24.87 | 24.81 | 24.84 | 24.84 | - | 836 |
Dec 30, 2024 | 24.82 | 24.84 | 24.82 | 24.84 | 24.84 | 0.20% | 2,016 |
Dec 27, 2024 | 24.78 | 24.81 | 24.77 | 24.79 | 24.79 | - | 412 |
Dec 26, 2024 | 24.78 | 24.82 | 24.78 | 24.79 | 24.79 | 0.04% | 1,664 |
Dec 24, 2024 | 24.77 | 24.78 | 24.77 | 24.78 | 24.78 | 0.04% | 1,436 |
Dec 23, 2024 | 24.78 | 24.83 | 24.77 | 24.77 | 24.77 | -0.06% | 2,095 |
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 |