iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.32
+0.03 (0.12%)
Jan 9, 2026, 4:00 PM EST - Market closed
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.34 | 25.34 | 25.27 | 25.32 | 25.32 | 0.14% | 45,646 |
| Jan 8, 2026 | 25.43 | 25.43 | 25.28 | 25.29 | 25.29 | -0.30% | 6,971 |
| Jan 7, 2026 | 25.36 | 25.40 | 25.32 | 25.36 | 25.36 | -0.02% | 28,294 |
| Jan 6, 2026 | 25.34 | 25.38 | 25.31 | 25.37 | 25.37 | -0.06% | 56,731 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.31 | 25.38 | 25.38 | 0.16% | 67,287 |
| Jan 2, 2026 | 25.39 | 25.45 | 25.31 | 25.34 | 25.34 | 0.10% | 22,440 |
| Dec 31, 2025 | 25.34 | 25.60 | 25.31 | 25.32 | 25.32 | -0.08% | 41,399 |
| Dec 30, 2025 | 25.34 | 25.37 | 25.31 | 25.34 | 25.34 | -0.04% | 37,961 |
| Dec 29, 2025 | 25.45 | 25.45 | 25.32 | 25.35 | 25.35 | 0.12% | 108,340 |
| Dec 26, 2025 | 25.31 | 25.42 | 25.30 | 25.32 | 25.32 | 0.06% | 17,089 |
| Dec 24, 2025 | 25.26 | 25.46 | 25.26 | 25.30 | 25.30 | 0.12% | 24,349 |
| Dec 23, 2025 | 25.26 | 25.38 | 25.26 | 25.27 | 25.27 | -0.28% | 24,214 |
| Dec 22, 2025 | 25.34 | 25.48 | 25.33 | 25.34 | 25.27 | -0.16% | 14,790 |
| Dec 19, 2025 | 25.35 | 25.49 | 25.35 | 25.38 | 25.31 | 0.02% | 131,108 |
| Dec 18, 2025 | 25.39 | 25.41 | 25.37 | 25.38 | 25.30 | 0.12% | 2,362 |
| Dec 17, 2025 | 25.36 | 25.37 | 25.25 | 25.35 | 25.27 | -0.12% | 21,947 |
| Dec 16, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.30 | 0.14% | 10,283 |
| Dec 15, 2025 | 25.32 | 25.59 | 25.31 | 25.34 | 25.27 | 0.02% | 12,584 |
| Dec 12, 2025 | 25.33 | 25.36 | 25.32 | 25.34 | 25.26 | -0.14% | 7,574 |
| Dec 11, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.30 | 0.24% | 2,963 |
| Dec 10, 2025 | 25.30 | 25.36 | 25.28 | 25.31 | 25.24 | 0.02% | 4,751 |
| Dec 9, 2025 | 25.31 | 25.32 | 25.30 | 25.31 | 25.23 | 0.08% | 3,589 |
| Dec 8, 2025 | 25.26 | 25.30 | 25.26 | 25.29 | 25.21 | -0.12% | 5,366 |
| Dec 5, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.24 | -0.10% | 4,191 |
| Dec 4, 2025 | 25.31 | 25.38 | 25.31 | 25.34 | 25.27 | 0.04% | 5,370 |
| Dec 3, 2025 | 25.34 | 25.38 | 25.33 | 25.33 | 25.26 | 0.06% | 1,775 |
| Dec 2, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.24 | -0.33% | 2,310 |
| Dec 1, 2025 | 25.48 | 25.71 | 25.40 | 25.40 | 25.25 | -0.06% | 25,030 |
| Nov 28, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.27 | - | 280 |
| Nov 26, 2025 | 25.41 | 25.43 | 25.40 | 25.42 | 25.27 | -0.04% | 2,121 |
| Nov 25, 2025 | 25.59 | 25.59 | 25.41 | 25.43 | 25.28 | -0.57% | 25,355 |
| Nov 24, 2025 | 25.55 | 25.57 | 25.37 | 25.57 | 25.42 | 0.51% | 5,149 |
| Nov 21, 2025 | 25.40 | 25.45 | 25.38 | 25.44 | 25.29 | 0.28% | 12,098 |
| Nov 20, 2025 | 25.36 | 25.40 | 25.35 | 25.37 | 25.22 | 0.15% | 8,117 |
| Nov 19, 2025 | 25.35 | 25.47 | 25.32 | 25.33 | 25.18 | - | 12,596 |
| Nov 18, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.18 | 0.08% | 1,466 |
| Nov 17, 2025 | 25.32 | 25.34 | 25.31 | 25.31 | 25.16 | 0.06% | 4,913 |
| Nov 14, 2025 | 25.34 | 25.34 | 25.29 | 25.30 | 25.15 | -0.24% | 2,907 |
| Nov 13, 2025 | 25.31 | 25.36 | 25.30 | 25.36 | 25.21 | 0.16% | 70,827 |
| Nov 12, 2025 | 25.32 | 25.37 | 25.32 | 25.32 | 25.17 | - | 2,081 |
| Nov 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.17 | 0.12% | 29 |
| Nov 10, 2025 | 25.35 | 25.35 | 25.29 | 25.29 | 25.14 | -0.10% | 475 |
| Nov 7, 2025 | 25.30 | 25.34 | 25.30 | 25.31 | 25.16 | 0.10% | 11,644 |
| Nov 6, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.14 | 0.18% | 1,209 |
| Nov 5, 2025 | 25.25 | 25.32 | 25.24 | 25.24 | 25.09 | -0.12% | 4,059 |
| Nov 4, 2025 | 25.25 | 25.35 | 25.25 | 25.27 | 25.12 | -0.20% | 6,160 |
| Nov 3, 2025 | 25.30 | 25.37 | 25.29 | 25.32 | 25.09 | 0.06% | 43,696 |
| Oct 31, 2025 | 25.35 | 25.36 | 25.28 | 25.31 | 25.08 | -0.06% | 24,649 |
| Oct 30, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.09 | -0.20% | 1,069 |
| Oct 29, 2025 | 25.35 | 25.45 | 25.34 | 25.37 | 25.14 | -0.20% | 12,237 |