iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.61
-0.07 (-0.25%)
Jun 5, 2026, 4:00 PM EDT - Market closed
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.66 | 25.67 | 25.61 | 25.61 | 25.61 | -0.23% | 4,059 |
| Jun 4, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | 25.67 | 0.04% | 13,343 |
| Jun 3, 2026 | 25.66 | 25.71 | 25.65 | 25.66 | 25.66 | - | 4,771 |
| Jun 2, 2026 | 25.64 | 25.67 | 25.64 | 25.66 | 25.66 | - | 1,044 |
| Jun 1, 2026 | 25.66 | 25.68 | 25.64 | 25.66 | 25.66 | 0.08% | 6,113 |
| May 29, 2026 | 25.64 | 25.67 | 25.63 | 25.64 | 25.64 | 0.04% | 32,699 |
| May 28, 2026 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 0.08% | 4,033 |
| May 27, 2026 | 25.60 | 25.65 | 25.57 | 25.61 | 25.61 | 0.15% | 8,622 |
| May 26, 2026 | 25.56 | 25.59 | 25.42 | 25.57 | 25.57 | 0.05% | 25,596 |
| May 22, 2026 | 25.59 | 25.59 | 25.48 | 25.56 | 25.56 | - | 6,970 |
| May 21, 2026 | 25.55 | 25.58 | 25.48 | 25.56 | 25.56 | -0.18% | 3,418 |
| May 20, 2026 | 25.57 | 25.60 | 25.53 | 25.60 | 25.60 | 0.02% | 8,560 |
| May 19, 2026 | 25.61 | 25.64 | 25.57 | 25.60 | 25.60 | -0.14% | 12,437 |
| May 18, 2026 | 25.64 | 25.64 | 25.62 | 25.63 | 25.63 | 0.02% | 3,205 |
| May 15, 2026 | 25.60 | 25.64 | 25.49 | 25.63 | 25.63 | -0.07% | 13,554 |
| May 14, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | -0.08% | 4,170 |
| May 13, 2026 | 25.67 | 25.70 | 25.67 | 25.67 | 25.67 | 0.04% | 3,098 |
| May 12, 2026 | 25.68 | 25.68 | 25.64 | 25.66 | 25.66 | 0.04% | 6,643 |
| May 11, 2026 | 25.65 | 25.65 | 25.62 | 25.65 | 25.65 | 0.10% | 1,294 |
| May 8, 2026 | 25.63 | 25.63 | 25.56 | 25.62 | 25.62 | 0.18% | 3,083 |
| May 7, 2026 | 25.56 | 25.60 | 25.52 | 25.58 | 25.58 | -0.12% | 19,993 |
| May 6, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.61 | -0.21% | 15,322 |
| May 5, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.66 | 0.04% | 6,777 |
| May 4, 2026 | 25.65 | 25.66 | 25.63 | 25.65 | 25.65 | 0.02% | 7,129 |
| May 1, 2026 | 25.71 | 25.71 | 25.64 | 25.65 | 25.65 | 0.08% | 2,334 |
| Apr 30, 2026 | 25.61 | 25.66 | 25.61 | 25.63 | 25.63 | 0.08% | 11,144 |
| Apr 29, 2026 | 25.66 | 25.66 | 25.61 | 25.61 | 25.61 | -0.04% | 3,347 |
| Apr 28, 2026 | 25.68 | 25.68 | 25.61 | 25.62 | 25.62 | -0.04% | 4,914 |
| Apr 27, 2026 | 25.60 | 25.65 | 25.60 | 25.63 | 25.63 | 0.08% | 2,961 |
| Apr 24, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 0.20% | 459 |
| Apr 23, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 0.04% | 38,995 |
| Apr 22, 2026 | 25.58 | 25.58 | 25.51 | 25.55 | 25.55 | 0.14% | 28,632 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.49 | 25.51 | 25.51 | -0.02% | 17,605 |
| Apr 20, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | 25.52 | -0.02% | 40,580 |
| Apr 17, 2026 | 25.58 | 25.58 | 25.49 | 25.52 | 25.52 | 0.02% | 11,174 |
| Apr 16, 2026 | 25.56 | 25.56 | 25.46 | 25.52 | 25.52 | - | 18,654 |
| Apr 15, 2026 | 25.57 | 25.57 | 25.50 | 25.52 | 25.52 | - | 11,007 |
| Apr 14, 2026 | 25.54 | 25.54 | 25.49 | 25.52 | 25.52 | -0.06% | 10,968 |
| Apr 13, 2026 | 25.50 | 25.56 | 25.50 | 25.53 | 25.53 | 0.23% | 42,529 |
| Apr 10, 2026 | 25.45 | 25.49 | 25.45 | 25.47 | 25.47 | 0.08% | 29,571 |
| Apr 9, 2026 | 25.44 | 25.51 | 25.43 | 25.45 | 25.45 | 0.02% | 17,638 |
| Apr 8, 2026 | 25.42 | 25.46 | 25.41 | 25.45 | 25.45 | - | 9,703 |
| Apr 7, 2026 | 25.42 | 25.77 | 25.42 | 25.45 | 25.44 | 0.12% | 14,376 |
| Apr 6, 2026 | 25.40 | 25.46 | 25.38 | 25.42 | 25.42 | 0.02% | 7,415 |
| Apr 2, 2026 | 25.41 | 25.45 | 25.39 | 25.41 | 25.41 | 0.08% | 3,514 |
| Apr 1, 2026 | 25.43 | 25.46 | 25.40 | 25.46 | 25.39 | -0.02% | 2,128 |
| Mar 31, 2026 | 25.45 | 25.51 | 25.45 | 25.46 | 25.39 | 0.09% | 3,964 |
| Mar 30, 2026 | 25.42 | 25.44 | 25.31 | 25.44 | 25.37 | 0.20% | 9,919 |
| Mar 27, 2026 | 25.36 | 25.39 | 25.31 | 25.39 | 25.32 | 0.07% | 4,644 |
| Mar 26, 2026 | 25.39 | 25.42 | 25.37 | 25.37 | 25.30 | 0.01% | 1,592 |