iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
24.95
-0.11 (-0.46%)
Aug 28, 2026, 4:00 PM EDT - Market closed
LDRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.05 | 25.05 | 24.94 | 24.95 | 24.95 | -0.44% | 12,781 |
| Aug 27, 2026 | 25.06 | 25.11 | 25.03 | 25.06 | 25.06 | -0.01% | 13,720 |
| Aug 26, 2026 | 25.04 | 25.08 | 25.04 | 25.06 | 25.06 | -0.17% | 20,028 |
| Aug 25, 2026 | 25.07 | 25.13 | 25.06 | 25.10 | 25.10 | 0.07% | 17,444 |
| Aug 24, 2026 | 25.09 | 25.11 | 25.04 | 25.08 | 25.08 | 0.10% | 29,443 |
| Aug 21, 2026 | 25.05 | 25.10 | 25.05 | 25.06 | 25.06 | -0.12% | 4,673 |
| Aug 20, 2026 | 25.04 | 25.09 | 25.03 | 25.09 | 25.09 | 0.12% | 5,666 |
| Aug 19, 2026 | 25.05 | 25.10 | 25.04 | 25.06 | 25.06 | 0.04% | 10,572 |
| Aug 18, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | 25.05 | 0.20% | 17,413 |
| Aug 17, 2026 | 25.02 | 25.02 | 24.98 | 25.00 | 25.00 | -0.04% | 18,782 |
| Aug 14, 2026 | 25.00 | 25.01 | 24.98 | 25.01 | 25.01 | 0.04% | 4,355 |
| Aug 13, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.08% | 2,921 |
| Aug 12, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.98 | -0.02% | 4,307 |
| Aug 11, 2026 | 24.99 | 25.00 | 24.96 | 24.98 | 24.98 | -0.06% | 10,168 |
| Aug 10, 2026 | 24.98 | 25.00 | 24.95 | 25.00 | 25.00 | 0.08% | 5,131 |
| Aug 7, 2026 | 24.97 | 24.99 | 24.93 | 24.98 | 24.98 | 0.12% | 12,953 |
| Aug 6, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | -0.08% | 571 |
| Aug 5, 2026 | 24.97 | 25.00 | 24.94 | 24.97 | 24.97 | 0.02% | 6,504 |
| Aug 4, 2026 | 24.97 | 24.98 | 24.96 | 24.96 | 24.96 | 0.05% | 6,921 |
| Aug 3, 2026 | 24.96 | 24.96 | 24.90 | 24.95 | 24.95 | 0.03% | 5,781 |
| Jul 31, 2026 | 24.95 | 24.97 | 24.92 | 24.94 | 24.94 | -0.10% | 2,866 |
| Jul 30, 2026 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | 0.04% | 6,664 |
| Jul 29, 2026 | 24.89 | 24.96 | 24.88 | 24.96 | 24.96 | 0.20% | 1,679 |
| Jul 28, 2026 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 0.08% | 2,413 |
| Jul 27, 2026 | 24.92 | 24.96 | 24.88 | 24.89 | 24.89 | -0.12% | 3,763 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.86 | 24.92 | 24.92 | 0.04% | 5,704 |
| Jul 23, 2026 | 24.90 | 24.92 | 24.81 | 24.90 | 24.90 | -0.16% | 14,029 |
| Jul 22, 2026 | 25.00 | 25.00 | 24.93 | 24.95 | 24.95 | -0.04% | 4,692 |
| Jul 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.14% | 1,571 |
| Jul 20, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | -0.08% | 26,723 |
| 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 |