iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.31
+0.02 (0.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.30 | 25.34 | 25.30 | 25.31 | 25.31 | 0.10% | 11,644 |
| Nov 6, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.18% | 1,209 |
| Nov 5, 2025 | 25.25 | 25.32 | 25.24 | 25.24 | 25.24 | -0.12% | 4,059 |
| Nov 4, 2025 | 25.25 | 25.35 | 25.25 | 25.27 | 25.27 | -0.20% | 6,160 |
| Nov 3, 2025 | 25.30 | 25.37 | 25.29 | 25.32 | 25.24 | 0.06% | 43,696 |
| Oct 31, 2025 | 25.35 | 25.36 | 25.28 | 25.31 | 25.23 | -0.06% | 24,649 |
| Oct 30, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.24 | -0.20% | 1,069 |
| Oct 29, 2025 | 25.35 | 25.45 | 25.34 | 25.37 | 25.29 | -0.20% | 12,237 |
| Oct 28, 2025 | 25.35 | 25.43 | 25.34 | 25.42 | 25.34 | 0.08% | 13,616 |
| Oct 27, 2025 | 25.39 | 25.71 | 25.35 | 25.40 | 25.32 | 0.02% | 14,040 |
| Oct 24, 2025 | 25.38 | 25.45 | 25.38 | 25.40 | 25.32 | 0.02% | 2,717 |
| Oct 23, 2025 | 25.30 | 25.44 | 25.30 | 25.39 | 25.31 | -0.02% | 11,346 |
| Oct 22, 2025 | 25.41 | 25.42 | 25.36 | 25.40 | 25.32 | - | 3,761 |
| Oct 21, 2025 | 25.36 | 25.47 | 25.35 | 25.40 | 25.32 | 0.08% | 10,324 |
| Oct 20, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 25.30 | 0.02% | 2,964 |
| Oct 17, 2025 | 25.32 | 25.39 | 25.32 | 25.37 | 25.29 | -0.08% | 2,251 |
| Oct 16, 2025 | 25.36 | 25.41 | 25.36 | 25.39 | 25.31 | 0.18% | 443 |
| Oct 15, 2025 | 25.37 | 25.37 | 25.33 | 25.35 | 25.27 | -0.04% | 4,424 |
| Oct 14, 2025 | 25.32 | 25.43 | 25.32 | 25.36 | 25.28 | 0.10% | 7,848 |
| Oct 13, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.25 | 0.08% | 1,830 |
| Oct 10, 2025 | 25.31 | 25.33 | 25.31 | 25.31 | 25.23 | 0.18% | 830 |
| Oct 9, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.19 | -0.02% | 2,067 |
| Oct 8, 2025 | 25.25 | 25.31 | 25.25 | 25.27 | 25.19 | -0.08% | 4,628 |
| Oct 7, 2025 | 25.27 | 25.30 | 25.25 | 25.29 | 25.21 | 0.12% | 925 |
| Oct 6, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.18 | -0.14% | 1,964 |
| Oct 3, 2025 | 25.30 | 25.30 | 25.28 | 25.30 | 25.22 | - | 2,084 |
| Oct 2, 2025 | 25.28 | 25.34 | 25.26 | 25.30 | 25.22 | -0.18% | 4,392 |
| Oct 1, 2025 | 25.37 | 25.37 | 25.32 | 25.34 | 25.18 | 0.10% | 728 |
| Sep 30, 2025 | 25.37 | 25.37 | 25.30 | 25.32 | 25.16 | -0.49% | 3,566 |
| Sep 29, 2025 | 25.31 | 25.44 | 25.30 | 25.44 | 25.28 | 0.61% | 2,552 |
| Sep 26, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.13 | - | 6,052 |
| Sep 25, 2025 | 25.29 | 25.32 | 25.29 | 25.29 | 25.13 | -0.20% | 2,224 |
| Sep 24, 2025 | 25.33 | 25.35 | 25.29 | 25.34 | 25.18 | -0.26% | 4,208 |
| Sep 23, 2025 | 25.35 | 25.40 | 25.32 | 25.40 | 25.24 | 0.36% | 10,305 |
| Sep 22, 2025 | 25.33 | 25.35 | 25.30 | 25.31 | 25.15 | -0.71% | 6,980 |
| Sep 19, 2025 | 25.35 | 25.49 | 25.33 | 25.49 | 25.33 | 0.63% | 2,349 |
| Sep 18, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | 25.17 | -0.08% | 10,560 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 25.19 | -0.06% | 16,368 |
| Sep 16, 2025 | 25.46 | 25.46 | 25.36 | 25.37 | 25.21 | 0.04% | 11,347 |
| Sep 15, 2025 | 25.37 | 25.38 | 25.21 | 25.36 | 25.20 | 0.06% | 21,057 |
| Sep 12, 2025 | 25.36 | 25.36 | 25.31 | 25.34 | 25.18 | -0.08% | 1,030 |
| Sep 11, 2025 | 25.37 | 25.42 | 25.36 | 25.36 | 25.20 | -0.06% | 2,346 |
| Sep 10, 2025 | 25.41 | 25.45 | 25.36 | 25.38 | 25.22 | -0.37% | 5,893 |
| Sep 9, 2025 | 25.38 | 25.47 | 25.35 | 25.47 | 25.31 | 0.33% | 1,116 |
| Sep 8, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.23 | 0.18% | 1,783 |
| Sep 5, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.18 | 0.28% | 11,122 |
| Sep 4, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.11 | -0.55% | 2,392 |
| Sep 3, 2025 | 25.27 | 25.44 | 25.26 | 25.41 | 25.25 | 0.28% | 2,312 |
| Sep 2, 2025 | 25.34 | 25.41 | 25.30 | 25.34 | 25.10 | -0.04% | 15,910 |
| Aug 29, 2025 | 25.35 | 25.39 | 25.33 | 25.35 | 25.11 | 0.09% | 14,392 |