iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
24.71
+0.01 (0.02%)
At close: Oct 9, 2026, 4:00 PM EDT
24.71
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
LDRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.69 | 24.82 | 24.69 | 24.71 | 24.71 | 0.02% | 82,610 |
| Oct 8, 2026 | 24.70 | 24.71 | 24.66 | 24.71 | 24.71 | 0.06% | 15,476 |
| Oct 7, 2026 | 24.69 | 24.69 | 24.66 | 24.69 | 24.69 | 0.08% | 4,474 |
| Oct 6, 2026 | 24.67 | 24.96 | 24.64 | 24.67 | 24.67 | - | 22,888 |
| Oct 5, 2026 | 24.64 | 24.70 | 24.64 | 24.67 | 24.67 | 0.12% | 8,732 |
| Oct 2, 2026 | 24.67 | 24.68 | 24.63 | 24.64 | 24.64 | -0.24% | 24,347 |
| Oct 1, 2026 | 24.84 | 24.84 | 24.72 | 24.82 | 24.70 | 0.28% | 9,472 |
| Sep 30, 2026 | 24.75 | 24.78 | 24.73 | 24.75 | 24.63 | 0.08% | 22,294 |
| Sep 29, 2026 | 24.70 | 25.00 | 24.68 | 24.73 | 24.61 | 0.10% | 43,434 |
| Sep 28, 2026 | 24.68 | 24.74 | 24.65 | 24.71 | 24.58 | -0.22% | 40,800 |
| Sep 25, 2026 | 24.72 | 24.77 | 24.71 | 24.76 | 24.64 | 0.17% | 13,777 |
| Sep 24, 2026 | 24.71 | 24.77 | 24.71 | 24.72 | 24.60 | 0.02% | 43,881 |
| Sep 23, 2026 | 24.77 | 24.77 | 24.71 | 24.72 | 24.59 | -0.34% | 14,460 |
| Sep 22, 2026 | 24.81 | 24.82 | 24.79 | 24.80 | 24.68 | -0.02% | 32,340 |
| Sep 21, 2026 | 24.79 | 24.83 | 24.79 | 24.81 | 24.68 | 0.09% | 16,658 |
| Sep 18, 2026 | 24.79 | 24.81 | 24.78 | 24.78 | 24.66 | -0.26% | 2,302 |
| Sep 17, 2026 | 24.82 | 24.85 | 24.77 | 24.85 | 24.72 | 0.07% | 13,684 |
| Sep 16, 2026 | 24.90 | 24.94 | 24.82 | 24.83 | 24.71 | -0.31% | 11,529 |
| Sep 15, 2026 | 24.93 | 24.99 | 24.87 | 24.91 | 24.78 | -0.02% | 25,692 |
| Sep 14, 2026 | 24.91 | 24.94 | 24.89 | 24.91 | 24.79 | -0.10% | 17,297 |
| Sep 11, 2026 | 24.98 | 24.99 | 24.93 | 24.94 | 24.81 | -0.20% | 36,809 |
| Sep 10, 2026 | 25.04 | 25.04 | 24.96 | 24.99 | 24.86 | -0.24% | 29,314 |
| Sep 9, 2026 | 25.02 | 25.07 | 25.02 | 25.05 | 24.92 | 0.10% | 29,269 |
| Sep 8, 2026 | 25.01 | 25.06 | 25.01 | 25.02 | 24.90 | 0.04% | 20,615 |
| Sep 4, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.89 | -0.06% | 8,009 |
| Sep 3, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 24.90 | 0.09% | 7,917 |
| Sep 2, 2026 | 25.01 | 25.05 | 24.99 | 25.00 | 24.88 | 0.19% | 37,157 |
| Sep 1, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.83 | 0.05% | 13,430 |
| Aug 31, 2026 | 24.97 | 25.00 | 24.94 | 24.94 | 24.82 | -0.01% | 10,073 |
| Aug 28, 2026 | 25.05 | 25.05 | 24.94 | 24.95 | 24.82 | -0.44% | 12,781 |
| Aug 27, 2026 | 25.06 | 25.11 | 25.03 | 25.06 | 24.93 | -0.01% | 13,720 |
| Aug 26, 2026 | 25.04 | 25.08 | 25.04 | 25.06 | 24.93 | -0.17% | 20,028 |
| Aug 25, 2026 | 25.07 | 25.13 | 25.06 | 25.10 | 24.97 | 0.07% | 17,444 |
| Aug 24, 2026 | 25.09 | 25.11 | 25.04 | 25.08 | 24.96 | 0.10% | 29,443 |
| Aug 21, 2026 | 25.05 | 25.10 | 25.05 | 25.06 | 24.93 | -0.12% | 4,673 |
| Aug 20, 2026 | 25.04 | 25.09 | 25.03 | 25.09 | 24.96 | 0.12% | 5,666 |
| Aug 19, 2026 | 25.05 | 25.10 | 25.04 | 25.06 | 24.93 | 0.04% | 10,572 |
| Aug 18, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | 24.92 | 0.20% | 17,413 |
| Aug 17, 2026 | 25.02 | 25.02 | 24.98 | 25.00 | 24.87 | -0.04% | 18,782 |
| Aug 14, 2026 | 25.00 | 25.01 | 24.98 | 25.01 | 24.88 | 0.04% | 4,355 |
| Aug 13, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.87 | 0.08% | 2,921 |
| Aug 12, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.85 | -0.02% | 4,307 |
| Aug 11, 2026 | 24.99 | 25.00 | 24.96 | 24.98 | 24.86 | -0.06% | 10,168 |
| Aug 10, 2026 | 24.98 | 25.00 | 24.95 | 25.00 | 24.87 | 0.08% | 5,131 |
| Aug 7, 2026 | 24.97 | 24.99 | 24.93 | 24.98 | 24.85 | 0.12% | 12,953 |
| Aug 6, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.82 | -0.08% | 571 |
| Aug 5, 2026 | 24.97 | 25.00 | 24.94 | 24.97 | 24.84 | 0.02% | 6,504 |
| Aug 4, 2026 | 24.97 | 24.98 | 24.96 | 24.96 | 24.84 | 0.05% | 6,921 |
| Aug 3, 2026 | 24.96 | 24.96 | 24.90 | 24.95 | 24.82 | 0.03% | 5,781 |
| Jul 31, 2026 | 24.95 | 24.97 | 24.92 | 24.94 | 24.82 | -0.10% | 2,866 |