iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.25
-0.05 (-0.20%)
At close: Mar 18, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | - | -0.20% | 4,245 |
| Mar 17, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.30 | 0.10% | 13,255 |
| Mar 16, 2026 | 25.26 | 25.28 | 25.25 | 25.28 | 25.28 | 0.12% | 40,334 |
| Mar 13, 2026 | 25.26 | 25.30 | 25.22 | 25.25 | 25.25 | 0.06% | 29,672 |
| Mar 12, 2026 | 25.27 | 25.27 | 25.22 | 25.23 | 25.23 | -0.20% | 47,436 |
| Mar 11, 2026 | 25.27 | 25.32 | 25.27 | 25.28 | 25.28 | -0.12% | 40,039 |
| Mar 10, 2026 | 25.27 | 25.34 | 25.27 | 25.31 | 25.31 | - | 111,717 |
| Mar 9, 2026 | 25.31 | 25.32 | 25.22 | 25.31 | 25.31 | -0.08% | 74,654 |
| Mar 6, 2026 | 25.31 | 25.35 | 25.31 | 25.33 | 25.33 | 0.04% | 27,771 |
| Mar 5, 2026 | 25.27 | 25.80 | 25.27 | 25.32 | 25.32 | -0.12% | 138,004 |
| Mar 4, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.35 | 0.04% | 34,051 |
| Mar 3, 2026 | 25.31 | 25.69 | 25.31 | 25.34 | 25.34 | -0.30% | 37,268 |
| Mar 2, 2026 | 25.52 | 25.52 | 25.40 | 25.42 | 25.34 | -0.53% | 28,566 |
| Feb 27, 2026 | 25.64 | 25.64 | 25.45 | 25.55 | 25.48 | 0.43% | 33,793 |
| Feb 26, 2026 | 25.38 | 25.51 | 25.38 | 25.44 | 25.37 | 0.14% | 28,548 |
| Feb 25, 2026 | 25.41 | 25.46 | 25.40 | 25.41 | 25.33 | -0.08% | 7,874 |
| Feb 24, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | 25.35 | -0.02% | 7,100 |
| Feb 23, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | 25.36 | 0.24% | 19,438 |
| Feb 20, 2026 | 25.35 | 25.40 | 25.35 | 25.37 | 25.30 | 0.06% | 22,900 |
| Feb 19, 2026 | 25.33 | 25.37 | 25.33 | 25.36 | 25.28 | -0.06% | 18,460 |
| Feb 18, 2026 | 25.33 | 25.41 | 25.33 | 25.37 | 25.30 | 0.02% | 20,364 |
| Feb 17, 2026 | 25.42 | 25.42 | 25.36 | 25.37 | 25.29 | -0.10% | 24,193 |
| Feb 13, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.32 | 0.12% | 69,655 |
| Feb 12, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.29 | 0.16% | 30,072 |
| Feb 11, 2026 | 25.28 | 25.32 | 25.24 | 25.32 | 25.25 | -0.04% | 56,622 |
| Feb 10, 2026 | 25.36 | 25.37 | 25.28 | 25.33 | 25.26 | 0.08% | 29,518 |
| Feb 9, 2026 | 25.34 | 25.36 | 25.28 | 25.31 | 25.24 | 0.02% | 40,974 |
| Feb 6, 2026 | 25.33 | 25.33 | 25.30 | 25.31 | 25.23 | -0.06% | 15,646 |
| Feb 5, 2026 | 25.25 | 25.34 | 25.25 | 25.32 | 25.25 | 0.16% | 26,968 |
| Feb 4, 2026 | 25.27 | 25.28 | 25.25 | 25.28 | 25.21 | 0.04% | 23,221 |
| Feb 3, 2026 | 25.26 | 25.30 | 25.24 | 25.27 | 25.20 | -0.32% | 32,459 |
| Feb 2, 2026 | 25.42 | 25.42 | 25.34 | 25.35 | 25.20 | 0.06% | 36,885 |
| Jan 30, 2026 | 25.35 | 25.35 | 25.33 | 25.34 | 25.18 | -0.04% | 116,143 |
| Jan 29, 2026 | 25.33 | 25.35 | 25.32 | 25.35 | 25.19 | 0.02% | 21,693 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.19 | -0.08% | 47,983 |
| Jan 27, 2026 | 25.34 | 25.38 | 25.32 | 25.36 | 25.21 | 0.06% | 29,454 |
| Jan 26, 2026 | 25.35 | 25.37 | 25.30 | 25.35 | 25.19 | 0.06% | 113,921 |
| Jan 23, 2026 | 25.31 | 25.34 | 25.30 | 25.33 | 25.18 | 0.12% | 245,420 |
| Jan 22, 2026 | 25.30 | 25.33 | 25.29 | 25.30 | 25.15 | -0.24% | 11,243 |
| Jan 21, 2026 | 25.31 | 25.36 | 25.30 | 25.36 | 25.21 | 0.28% | 28,187 |
| Jan 20, 2026 | 25.32 | 25.39 | 25.22 | 25.29 | 25.14 | -0.16% | 38,370 |
| Jan 16, 2026 | 25.33 | 25.35 | 25.30 | 25.33 | 25.18 | 0.06% | 48,328 |
| Jan 15, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | 25.16 | -0.14% | 4,583 |
| Jan 14, 2026 | 25.35 | 25.36 | 25.32 | 25.35 | 25.20 | 0.12% | 9,081 |
| Jan 13, 2026 | 25.39 | 25.39 | 25.28 | 25.32 | 25.17 | 0.04% | 21,581 |
| Jan 12, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.16 | -0.04% | 24,194 |
| Jan 9, 2026 | 25.34 | 25.34 | 25.27 | 25.32 | 25.17 | 0.14% | 45,646 |
| Jan 8, 2026 | 25.43 | 25.43 | 25.28 | 25.29 | 25.13 | -0.30% | 6,971 |
| Jan 7, 2026 | 25.36 | 25.40 | 25.32 | 25.36 | 25.21 | -0.02% | 28,294 |
| Jan 6, 2026 | 25.34 | 25.38 | 25.31 | 25.37 | 25.21 | -0.06% | 56,731 |