iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.34
+0.07 (0.27%)
Sep 5, 2025, 2:47 PM - Market open
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | 0.24% | 1,074 |
| Sep 4, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | -0.55% | 2,392 |
| Sep 3, 2025 | 25.27 | 25.44 | 25.26 | 25.41 | 25.41 | 0.28% | 2,312 |
| Sep 2, 2025 | 25.34 | 25.41 | 25.30 | 25.34 | 25.26 | -0.04% | 15,910 |
| Aug 29, 2025 | 25.35 | 25.39 | 25.33 | 25.35 | 25.27 | 0.09% | 14,392 |
| Aug 28, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.24 | 0.04% | 4,103 |
| Aug 27, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | 25.23 | 0.09% | 1,013 |
| Aug 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.21 | 0.13% | 173 |
| Aug 25, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.18 | -0.08% | 270 |
| Aug 22, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.20 | 0.24% | 750 |
| Aug 21, 2025 | 25.23 | 25.30 | 25.22 | 25.22 | 25.14 | -0.08% | 4,566 |
| Aug 20, 2025 | 25.22 | 25.27 | 25.13 | 25.24 | 25.16 | - | 16,201 |
| Aug 19, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.16 | 0.08% | 807 |
| Aug 18, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.14 | 0.02% | 795 |
| Aug 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | -0.02% | 91 |
| Aug 14, 2025 | 25.23 | 25.24 | 25.22 | 25.22 | 25.14 | -0.12% | 800 |
| Aug 13, 2025 | 25.26 | 25.27 | 25.24 | 25.25 | 25.17 | 0.16% | 758 |
| Aug 12, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.13 | 0.04% | 10,874 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.12 | 0.02% | 427 |
| Aug 8, 2025 | 25.23 | 25.23 | 25.16 | 25.20 | 25.11 | -0.06% | 12,708 |
| Aug 7, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.13 | -0.06% | 3,671 |
| Aug 6, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.14 | - | 3,875 |
| Aug 5, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | 25.14 | - | 52,489 |
| Aug 4, 2025 | 25.24 | 25.25 | 25.22 | 25.22 | 25.14 | -0.38% | 2,401 |
| Aug 1, 2025 | 25.29 | 25.35 | 25.29 | 25.32 | 25.15 | 0.64% | 2,875 |
| Jul 31, 2025 | 25.18 | 25.20 | 25.16 | 25.16 | 24.99 | -0.08% | 2,610 |
| Jul 30, 2025 | 25.15 | 25.36 | 25.15 | 25.18 | 25.01 | -0.02% | 4,298 |
| Jul 29, 2025 | 25.18 | 25.25 | 25.16 | 25.19 | 25.02 | 0.16% | 2,424 |
| Jul 28, 2025 | 25.17 | 25.17 | 25.12 | 25.15 | 24.98 | -0.02% | 678 |
| Jul 25, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 24.98 | 0.04% | 6,340 |
| Jul 24, 2025 | 25.14 | 25.24 | 25.12 | 25.14 | 24.97 | -0.08% | 7,748 |
| Jul 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.22% | 888 |
| Jul 22, 2025 | 25.27 | 25.27 | 25.17 | 25.22 | 25.05 | 0.18% | 10,834 |
| Jul 21, 2025 | 25.20 | 25.20 | 25.15 | 25.17 | 25.00 | 0.08% | 4,013 |
| Jul 18, 2025 | 25.14 | 25.15 | 25.13 | 25.15 | 24.98 | 0.16% | 1,984 |
| Jul 17, 2025 | 25.14 | 25.14 | 25.11 | 25.11 | 24.94 | - | 170 |
| Jul 16, 2025 | 25.11 | 25.11 | 25.02 | 25.11 | 24.95 | 0.14% | 12,316 |
| Jul 15, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 24.91 | -0.04% | 2,830 |
| Jul 14, 2025 | 25.14 | 25.14 | 25.08 | 25.09 | 24.92 | -0.08% | 9,244 |
| Jul 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.06% | 5,428 |
| Jul 10, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 24.95 | -0.02% | 647 |
| Jul 9, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 24.96 | 0.30% | 31,948 |
| Jul 8, 2025 | 25.09 | 25.18 | 25.05 | 25.05 | 24.89 | -0.18% | 94,715 |
| Jul 7, 2025 | 25.13 | 25.16 | 25.06 | 25.10 | 24.93 | -0.06% | 16,054 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 24.94 | -0.14% | 21,362 |
| Jul 2, 2025 | 25.16 | 25.18 | 25.12 | 25.15 | 24.98 | -0.44% | 45,989 |
| Jul 1, 2025 | 25.26 | 25.32 | 25.26 | 25.26 | 25.01 | -0.06% | 2,930 |
| Jun 30, 2025 | 25.32 | 25.38 | 25.26 | 25.27 | 25.02 | -0.10% | 61,553 |
| Jun 27, 2025 | 25.29 | 25.33 | 25.29 | 25.30 | 25.05 | 0.04% | 1,551 |
| Jun 26, 2025 | 25.29 | 25.42 | 25.28 | 25.29 | 25.04 | 0.12% | 1,590 |