iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.10
-0.02 (-0.06%)
At close: Jul 7, 2025, 4:00 PM
25.10
0.00 (0.00%)
After-hours: Jul 7, 2025, 8:00 PM EDT
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 25.13 | 25.16 | 25.06 | 25.10 | 25.10 | -0.06% | 16,054 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.14% | 21,362 |
| Jul 2, 2025 | 25.16 | 25.18 | 25.12 | 25.15 | 25.15 | -0.44% | 45,989 |
| Jul 1, 2025 | 25.26 | 25.32 | 25.26 | 25.26 | 25.17 | -0.06% | 2,930 |
| Jun 30, 2025 | 25.32 | 25.38 | 25.26 | 25.27 | 25.19 | -0.10% | 61,553 |
| Jun 27, 2025 | 25.29 | 25.33 | 25.29 | 25.30 | 25.21 | 0.04% | 1,551 |
| Jun 26, 2025 | 25.29 | 25.42 | 25.28 | 25.29 | 25.20 | 0.12% | 1,590 |
| Jun 25, 2025 | 25.25 | 25.31 | 25.25 | 25.26 | 25.17 | -0.14% | 615 |
| Jun 24, 2025 | 25.26 | 25.30 | 25.26 | 25.29 | 25.21 | 0.24% | 4,993 |
| Jun 23, 2025 | 25.24 | 25.27 | 25.23 | 25.23 | 25.15 | 0.14% | 380 |
| Jun 20, 2025 | 25.19 | 25.23 | 25.19 | 25.20 | 25.11 | 0.10% | 3,707 |
| Jun 18, 2025 | 25.19 | 25.25 | 25.15 | 25.17 | 25.09 | 0.17% | 14,035 |
| Jun 17, 2025 | 25.18 | 25.18 | 25.12 | 25.13 | 25.04 | -0.13% | 1,996 |
| Jun 16, 2025 | 25.16 | 25.17 | 25.13 | 25.16 | 25.08 | 0.06% | 2,021 |
| Jun 13, 2025 | 25.17 | 25.24 | 25.15 | 25.15 | 25.06 | -0.08% | 1,664 |
| Jun 12, 2025 | 25.18 | 25.23 | 25.14 | 25.17 | 25.08 | 0.14% | 2,134 |
| Jun 11, 2025 | 25.15 | 25.16 | 25.11 | 25.13 | 25.05 | 0.04% | 1,585 |
| Jun 10, 2025 | 25.13 | 25.18 | 25.09 | 25.12 | 25.04 | 0.08% | 1,409 |
| Jun 9, 2025 | 25.09 | 25.18 | 25.06 | 25.10 | 25.02 | 0.02% | 7,423 |
| Jun 6, 2025 | 25.11 | 25.18 | 25.07 | 25.10 | 25.01 | -0.24% | 4,181 |
| Jun 5, 2025 | 25.18 | 25.18 | 25.13 | 25.16 | 25.07 | 0.02% | 8,203 |
| Jun 4, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 25.07 | 0.22% | 752 |
| Jun 3, 2025 | 25.11 | 25.11 | 25.06 | 25.10 | 25.01 | -0.40% | 5,735 |
| Jun 2, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.03 | -0.06% | 195 |
| May 30, 2025 | 25.22 | 25.24 | 25.19 | 25.21 | 25.04 | 0.08% | 1,568 |
| May 29, 2025 | 25.17 | 25.21 | 25.17 | 25.19 | 25.02 | 0.16% | 3,741 |
| May 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | -0.04% | 60 |
| May 27, 2025 | 25.14 | 25.18 | 25.14 | 25.16 | 24.99 | 0.04% | 11,102 |
| May 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | 0.16% | 45 |
| May 22, 2025 | 25.11 | 25.17 | 25.04 | 25.11 | 24.94 | -0.10% | 26,349 |
| May 21, 2025 | 25.15 | 25.19 | 25.10 | 25.14 | 24.97 | -0.14% | 7,766 |
| May 20, 2025 | 25.15 | 25.19 | 25.15 | 25.17 | 25.00 | 0.12% | 1,309 |
| May 19, 2025 | 25.20 | 25.20 | 25.12 | 25.14 | 24.97 | 0.01% | 1,944 |
| May 16, 2025 | 25.15 | 25.21 | 25.12 | 25.14 | 24.97 | 0.05% | 3,396 |
| May 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.16% | 994 |
| May 14, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.92 | -0.06% | 468 |
| May 13, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.93 | -0.04% | 322 |
| May 12, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 24.94 | -0.32% | 582 |
| May 9, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.02 | 0.16% | 4,777 |
| May 8, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | 24.98 | -0.22% | 9,204 |
| May 7, 2025 | 25.21 | 25.23 | 25.20 | 25.21 | 25.04 | - | 2,090 |
| May 6, 2025 | 25.20 | 25.26 | 25.17 | 25.21 | 25.04 | 0.02% | 7,419 |
| May 5, 2025 | 25.20 | 25.23 | 25.17 | 25.20 | 25.03 | 0.02% | 5,503 |
| May 2, 2025 | 25.25 | 25.26 | 25.18 | 25.20 | 25.03 | -0.59% | 10,394 |
| May 1, 2025 | 25.36 | 25.42 | 25.33 | 25.35 | 25.09 | -0.09% | 8,594 |
| Apr 30, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.11 | 0.05% | 15,626 |
| Apr 29, 2025 | 25.31 | 25.39 | 25.31 | 25.36 | 25.10 | 0.11% | 3,666 |
| Apr 28, 2025 | 25.41 | 25.41 | 25.28 | 25.33 | 25.07 | 0.27% | 5,678 |
| Apr 25, 2025 | 25.33 | 25.33 | 25.22 | 25.26 | 25.01 | 0.02% | 8,544 |
| Apr 24, 2025 | 25.23 | 25.28 | 25.23 | 25.26 | 25.00 | 0.03% | 12,503 |