iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.25
+0.06 (0.23%)
At close: Mar 28, 2025, 3:58 PM
25.22
-0.03 (-0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.22 | 25.26 | 25.22 | 25.25 | 25.25 | 0.23% | 5,303 |
| Mar 27, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.08% | 8,268 |
| Mar 26, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | -0.11% | 555 |
| Mar 25, 2025 | 25.23 | 25.25 | 25.16 | 25.20 | 25.20 | 0.11% | 26,940 |
| Mar 24, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 25.17 | -0.12% | 1,444 |
| Mar 21, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.12% | 511 |
| Mar 20, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.02% | 45,696 |
| Mar 19, 2025 | 25.14 | 25.18 | 25.12 | 25.18 | 25.18 | 0.21% | 7,452 |
| Mar 18, 2025 | 25.13 | 25.17 | 25.11 | 25.12 | 25.12 | -0.07% | 15,296 |
| Mar 17, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 25.14 | -0.02% | 3,865 |
| Mar 14, 2025 | 25.27 | 25.27 | 25.13 | 25.15 | 25.15 | -0.13% | 1,000 |
| Mar 13, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 0.09% | 4,167 |
| Mar 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% | 1,246 |
| Mar 11, 2025 | 25.29 | 25.29 | 25.18 | 25.18 | 25.18 | -0.57% | 3,393 |
| Mar 10, 2025 | 25.12 | 25.32 | 25.12 | 25.32 | 25.32 | 0.84% | 2,448 |
| Mar 7, 2025 | 25.14 | 25.17 | 25.09 | 25.11 | 25.11 | -0.16% | 4,302 |
| Mar 6, 2025 | 25.13 | 25.18 | 25.12 | 25.15 | 25.15 | 0.10% | 6,387 |
| Mar 5, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.06% | 949 |
| Mar 4, 2025 | 25.28 | 25.28 | 25.13 | 25.14 | 25.14 | -0.44% | 9,885 |
| Mar 3, 2025 | 25.16 | 25.29 | 25.16 | 25.25 | 25.17 | 0.30% | 38,424 |
| Feb 28, 2025 | 25.18 | 25.19 | 25.14 | 25.18 | 25.10 | 0.12% | 4,854 |
| Feb 27, 2025 | 25.14 | 25.15 | 25.13 | 25.15 | 25.07 | - | 2,606 |
| Feb 26, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 25.07 | 0.02% | 2,399 |
| Feb 25, 2025 | 25.12 | 25.25 | 25.12 | 25.14 | 25.06 | -0.24% | 12,638 |
| Feb 24, 2025 | 25.05 | 25.22 | 25.05 | 25.20 | 25.12 | 0.62% | 4,334 |
| Feb 21, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.97 | 0.02% | 21,955 |
| Feb 20, 2025 | 25.01 | 25.08 | 25.01 | 25.04 | 24.96 | 0.12% | 27,712 |
| Feb 19, 2025 | 24.99 | 25.10 | 24.95 | 25.01 | 24.93 | 0.08% | 26,403 |
| Feb 18, 2025 | 24.99 | 25.01 | 24.96 | 24.99 | 24.91 | -0.02% | 25,430 |
| Feb 14, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 24.92 | 0.18% | 1,519 |
| Feb 13, 2025 | 24.96 | 25.02 | 24.93 | 24.95 | 24.87 | 0.16% | 8,966 |
| Feb 12, 2025 | 24.91 | 24.92 | 24.89 | 24.91 | 24.83 | -0.28% | 3,628 |
| Feb 11, 2025 | 24.94 | 25.00 | 24.94 | 24.98 | 24.90 | -0.36% | 8,040 |
| Feb 10, 2025 | 24.98 | 25.10 | 24.95 | 25.07 | 24.99 | 0.40% | 5,091 |
| Feb 7, 2025 | 24.96 | 24.98 | 24.94 | 24.97 | 24.89 | -0.16% | 135,577 |
| Feb 6, 2025 | 25.10 | 25.10 | 24.97 | 25.01 | 24.93 | -0.02% | 21,328 |
| Feb 5, 2025 | 24.99 | 25.14 | 24.99 | 25.02 | 24.94 | 0.18% | 32,779 |
| Feb 4, 2025 | 24.97 | 24.97 | 24.94 | 24.97 | 24.89 | -0.32% | 992 |
| Feb 3, 2025 | 25.06 | 25.11 | 25.04 | 25.05 | 24.89 | 0.04% | 3,466 |
| Jan 31, 2025 | 25.05 | 25.06 | 25.04 | 25.04 | 24.88 | - | 524 |
| Jan 30, 2025 | 25.04 | 25.16 | 25.04 | 25.04 | 24.88 | 0.08% | 12,608 |
| Jan 29, 2025 | 25.04 | 25.05 | 25.02 | 25.02 | 24.86 | -0.15% | 610 |
| Jan 28, 2025 | 25.03 | 25.08 | 25.00 | 25.06 | 24.90 | 0.11% | 9,678 |
| Jan 27, 2025 | 25.04 | 25.04 | 25.00 | 25.03 | 24.87 | 0.22% | 5,252 |
| Jan 24, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 24.81 | 0.05% | 216 |
| Jan 23, 2025 | 24.99 | 25.00 | 24.96 | 24.96 | 24.80 | -0.17% | 6,236 |
| Jan 22, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.84 | -0.16% | 6,684 |
| Jan 21, 2025 | 25.00 | 25.10 | 24.99 | 25.05 | 24.88 | 0.21% | 13,481 |
| Jan 17, 2025 | 24.99 | 25.02 | 24.98 | 24.99 | 24.83 | 0.09% | 6,877 |
| Jan 16, 2025 | 24.94 | 25.03 | 24.94 | 24.97 | 24.81 | 0.08% | 32,393 |