iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
24.99
-0.02 (-0.08%)
At close: Jul 20, 2026, 4:00 PM EDT
24.99
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
LDRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.01 | 25.02 | 24.99 | 25.02 | - | 0.04% | 26,689 |
| Jul 17, 2026 | 25.00 | 25.04 | 24.99 | 25.01 | 25.01 | 0.14% | 4,791 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.95 | 24.98 | 24.98 | 0.04% | 3,889 |
| Jul 15, 2026 | 24.96 | 25.02 | 24.94 | 24.97 | 24.97 | 0.08% | 16,039 |
| Jul 14, 2026 | 24.94 | 24.98 | 24.92 | 24.95 | 24.95 | 0.04% | 38,970 |
| Jul 13, 2026 | 24.96 | 24.97 | 24.91 | 24.94 | 24.94 | -0.06% | 4,281 |
| Jul 10, 2026 | 24.95 | 24.97 | 24.94 | 24.95 | 24.95 | -0.14% | 2,082 |
| Jul 9, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.10% | 2,481 |
| Jul 8, 2026 | 24.97 | 25.01 | 24.94 | 24.96 | 24.96 | - | 8,738 |
| Jul 7, 2026 | 24.98 | 24.98 | 24.93 | 24.96 | 24.96 | -0.04% | 7,060 |
| Jul 6, 2026 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.14% | 2,438 |
| Jul 2, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | 24.94 | 0.10% | 6,667 |
| Jul 1, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | 24.91 | -0.17% | 4,260 |
| Jun 30, 2026 | 25.57 | 25.61 | 25.54 | 25.58 | 24.96 | -0.02% | 6,422 |
| Jun 29, 2026 | 25.59 | 25.60 | 25.58 | 25.58 | 24.96 | 0.06% | 1,667 |
| Jun 26, 2026 | 25.58 | 25.58 | 25.54 | 25.57 | 24.95 | -0.02% | 6,410 |
| Jun 25, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | 24.95 | 0.18% | 1,983 |
| Jun 24, 2026 | 25.52 | 25.55 | 25.49 | 25.53 | 24.91 | 0.04% | 8,066 |
| Jun 23, 2026 | 25.52 | 25.52 | 25.50 | 25.52 | 24.90 | - | 521 |
| Jun 22, 2026 | 25.62 | 25.62 | 25.52 | 25.52 | 24.90 | -0.12% | 2,162 |
| Jun 18, 2026 | 25.52 | 25.56 | 25.47 | 25.55 | 24.93 | 0.12% | 9,535 |
| Jun 17, 2026 | 25.63 | 25.66 | 25.52 | 25.52 | 24.90 | -0.47% | 11,495 |
| Jun 16, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | 25.01 | -0.02% | 1,265 |
| Jun 15, 2026 | 25.64 | 25.64 | 25.63 | 25.64 | 25.02 | 0.10% | 9,613 |
| Jun 12, 2026 | 25.60 | 25.63 | 25.60 | 25.62 | 24.99 | -0.12% | 7,433 |
| Jun 11, 2026 | 25.63 | 25.65 | 25.62 | 25.65 | 25.02 | 0.09% | 4,726 |
| Jun 10, 2026 | 25.66 | 25.66 | 25.62 | 25.62 | 25.00 | -0.05% | 44,769 |
| Jun 9, 2026 | 25.62 | 25.64 | 25.62 | 25.64 | 25.01 | - | 4,988 |
| Jun 8, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | 25.01 | 0.12% | 2,362 |
| Jun 5, 2026 | 25.66 | 25.67 | 25.61 | 25.61 | 24.98 | -0.23% | 4,059 |
| Jun 4, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | 25.04 | 0.04% | 13,343 |
| Jun 3, 2026 | 25.66 | 25.71 | 25.65 | 25.66 | 25.03 | - | 4,771 |
| Jun 2, 2026 | 25.64 | 25.67 | 25.64 | 25.66 | 25.03 | - | 1,044 |
| Jun 1, 2026 | 25.66 | 25.68 | 25.64 | 25.66 | 25.03 | 0.08% | 6,113 |
| May 29, 2026 | 25.64 | 25.67 | 25.63 | 25.64 | 25.01 | 0.04% | 32,699 |
| May 28, 2026 | 25.61 | 25.63 | 25.61 | 25.63 | 25.00 | 0.08% | 4,033 |
| May 27, 2026 | 25.60 | 25.65 | 25.57 | 25.61 | 24.98 | 0.15% | 8,622 |
| May 26, 2026 | 25.56 | 25.59 | 25.42 | 25.57 | 24.95 | 0.05% | 25,596 |
| May 22, 2026 | 25.59 | 25.59 | 25.48 | 25.56 | 24.94 | - | 6,972 |
| May 21, 2026 | 25.55 | 25.58 | 25.48 | 25.56 | 24.94 | -0.18% | 3,418 |
| May 20, 2026 | 25.57 | 25.60 | 25.53 | 25.60 | 24.98 | 0.02% | 8,560 |
| May 19, 2026 | 25.61 | 25.64 | 25.57 | 25.60 | 24.97 | -0.14% | 12,437 |
| May 18, 2026 | 25.64 | 25.64 | 25.62 | 25.63 | 25.01 | 0.02% | 3,205 |
| May 15, 2026 | 25.60 | 25.64 | 25.49 | 25.63 | 25.00 | -0.07% | 13,554 |
| May 14, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | 25.02 | -0.08% | 4,170 |
| May 13, 2026 | 25.67 | 25.70 | 25.67 | 25.67 | 25.04 | 0.04% | 3,098 |
| May 12, 2026 | 25.68 | 25.68 | 25.64 | 25.66 | 25.03 | 0.04% | 6,643 |
| May 11, 2026 | 25.65 | 25.65 | 25.62 | 25.65 | 25.02 | 0.10% | 1,294 |
| May 8, 2026 | 25.63 | 25.63 | 25.56 | 25.62 | 25.00 | 0.18% | 3,083 |
| May 7, 2026 | 25.56 | 25.60 | 25.52 | 25.58 | 24.96 | -0.12% | 19,993 |