iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
24.78
-0.07 (-0.28%)
Sep 18, 2026, 4:00 PM EDT - Market closed
LDRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.79 | 24.81 | 24.78 | 24.78 | 24.78 | -0.26% | 2,302 |
| Sep 17, 2026 | 24.82 | 24.85 | 24.77 | 24.85 | 24.85 | 0.07% | 13,682 |
| Sep 16, 2026 | 24.90 | 24.94 | 24.82 | 24.83 | 24.83 | -0.31% | 11,529 |
| Sep 15, 2026 | 24.93 | 24.99 | 24.87 | 24.91 | 24.91 | -0.02% | 25,691 |
| Sep 14, 2026 | 24.91 | 24.94 | 24.89 | 24.91 | 24.91 | -0.10% | 17,297 |
| Sep 11, 2026 | 24.98 | 24.99 | 24.93 | 24.94 | 24.94 | -0.20% | 36,809 |
| Sep 10, 2026 | 25.04 | 25.04 | 24.96 | 24.99 | 24.99 | -0.24% | 29,314 |
| Sep 9, 2026 | 25.02 | 25.07 | 25.02 | 25.05 | 25.05 | 0.10% | 29,269 |
| Sep 8, 2026 | 25.01 | 25.06 | 25.01 | 25.02 | 25.02 | 0.04% | 20,615 |
| Sep 4, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 25.01 | -0.06% | 8,009 |
| Sep 3, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | 0.09% | 7,917 |
| Sep 2, 2026 | 25.01 | 25.05 | 24.99 | 25.00 | 25.00 | 0.19% | 37,157 |
| Sep 1, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | 0.05% | 13,430 |
| Aug 31, 2026 | 24.97 | 25.00 | 24.94 | 24.94 | 24.94 | -0.01% | 9,913 |
| 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 |