iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.53
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.52 | 25.53 | 25.50 | 25.53 | 25.53 | - | 441 |
| Nov 26, 2025 | 25.46 | 25.54 | 25.46 | 25.53 | 25.53 | 0.22% | 4,481 |
| Nov 25, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | 25.47 | 0.02% | 2,658 |
| Nov 24, 2025 | 25.48 | 25.49 | 25.45 | 25.47 | 25.47 | -0.04% | 1,771 |
| Nov 21, 2025 | 25.46 | 25.50 | 25.45 | 25.48 | 25.48 | 0.16% | 6,374 |
| Nov 20, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.43 | 0.04% | 332 |
| Nov 19, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | -0.04% | 129 |
| Nov 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% | 146 |
| Nov 17, 2025 | 25.42 | 25.43 | 25.28 | 25.43 | 25.43 | -0.04% | 4,536 |
| Nov 14, 2025 | 25.46 | 25.47 | 25.44 | 25.44 | 25.44 | - | 6,801 |
| Nov 13, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | -0.12% | 702 |
| Nov 12, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | - | 2,806 |
| Nov 11, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.04% | 518 |
| Nov 10, 2025 | 25.45 | 25.49 | 25.43 | 25.46 | 25.46 | 0.08% | 4,141 |
| Nov 7, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | - | 807 |
| Nov 6, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 0.08% | 1,985 |
| Nov 5, 2025 | 25.43 | 25.44 | 25.42 | 25.42 | 25.42 | -0.16% | 1,828 |
| Nov 4, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.11% | 224 |
| Nov 3, 2025 | 25.41 | 25.46 | 25.41 | 25.43 | 25.43 | 0.03% | 2,702 |
| Oct 31, 2025 | 25.43 | 25.45 | 25.42 | 25.42 | 25.42 | -0.02% | 2,824 |
| Oct 30, 2025 | 25.37 | 25.48 | 25.35 | 25.43 | 25.43 | 0.06% | 11,093 |
| Oct 29, 2025 | 25.46 | 25.48 | 25.41 | 25.41 | 25.41 | -0.22% | 2,806 |
| Oct 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.06% | 468 |
| Oct 27, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | -0.06% | 1,079 |
| Oct 24, 2025 | 25.50 | 25.53 | 25.50 | 25.50 | 25.50 | -0.04% | 2,600 |
| Oct 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.05% | 536 |
| Oct 22, 2025 | 25.51 | 25.54 | 25.48 | 25.52 | 25.52 | 0.07% | 5,691 |
| Oct 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% | 28 |
| Oct 20, 2025 | 25.49 | 25.57 | 25.48 | 25.48 | 25.48 | - | 2,453 |
| Oct 17, 2025 | 25.47 | 25.58 | 25.47 | 25.48 | 25.48 | -0.04% | 3,665 |
| Oct 16, 2025 | 25.50 | 25.53 | 25.49 | 25.49 | 25.49 | 0.09% | 2,424 |
| Oct 15, 2025 | 25.45 | 25.47 | 25.40 | 25.47 | 25.47 | 0.03% | 1,138 |
| Oct 14, 2025 | 25.44 | 25.46 | 25.39 | 25.46 | 25.46 | -0.03% | 1,368 |
| Oct 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% | 18 |
| Oct 10, 2025 | 25.43 | 25.48 | 25.37 | 25.46 | 25.46 | 0.12% | 1,565 |
| Oct 9, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | -0.10% | 1,865 |
| Oct 8, 2025 | 25.42 | 25.46 | 25.42 | 25.45 | 25.45 | 0.14% | 3,746 |
| Oct 7, 2025 | 25.44 | 25.44 | 25.34 | 25.42 | 25.42 | -0.02% | 5,682 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | -0.08% | 991 |
| Oct 3, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | -0.01% | 283 |
| Oct 2, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | -0.98% | 3,395 |
| Oct 1, 2025 | 25.68 | 25.78 | 25.68 | 25.70 | 25.43 | 0.08% | 1,011 |
| Sep 30, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.42 | 0.01% | 51 |
| Sep 29, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.41 | -0.05% | 5,290 |
| Sep 26, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.42 | 0.02% | 23 |
| Sep 25, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.42 | -0.13% | 1,294 |
| Sep 24, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.45 | 0.08% | 110 |
| Sep 23, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.43 | 0.02% | 1,608 |
| Sep 22, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.43 | -0.10% | 1,510 |
| Sep 19, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.45 | 0.02% | 1,974 |