iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.25
-0.01 (-0.04%)
Oct 7, 2025, 11:08 AM EDT - Market open
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | -0.14% | 1,964 |
| Oct 3, 2025 | 25.30 | 25.30 | 25.28 | 25.30 | 25.30 | - | 2,084 |
| Oct 2, 2025 | 25.28 | 25.34 | 25.26 | 25.30 | 25.30 | -0.18% | 4,392 |
| Oct 1, 2025 | 25.37 | 25.37 | 25.32 | 25.34 | 25.26 | 0.10% | 728 |
| Sep 30, 2025 | 25.37 | 25.37 | 25.30 | 25.32 | 25.24 | -0.49% | 3,566 |
| Sep 29, 2025 | 25.31 | 25.44 | 25.30 | 25.44 | 25.36 | 0.61% | 2,552 |
| Sep 26, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.21 | - | 6,052 |
| Sep 25, 2025 | 25.29 | 25.32 | 25.29 | 25.29 | 25.21 | -0.20% | 2,224 |
| Sep 24, 2025 | 25.33 | 25.35 | 25.29 | 25.34 | 25.26 | -0.26% | 4,208 |
| Sep 23, 2025 | 25.35 | 25.40 | 25.32 | 25.40 | 25.32 | 0.36% | 10,305 |
| Sep 22, 2025 | 25.33 | 25.35 | 25.30 | 25.31 | 25.23 | -0.71% | 6,980 |
| Sep 19, 2025 | 25.35 | 25.49 | 25.33 | 25.49 | 25.41 | 0.63% | 2,349 |
| Sep 18, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | 25.25 | -0.08% | 10,560 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 25.27 | -0.06% | 16,368 |
| Sep 16, 2025 | 25.46 | 25.46 | 25.36 | 25.37 | 25.29 | 0.04% | 11,347 |
| Sep 15, 2025 | 25.37 | 25.38 | 25.21 | 25.36 | 25.28 | 0.06% | 21,057 |
| Sep 12, 2025 | 25.36 | 25.36 | 25.31 | 25.34 | 25.26 | -0.08% | 1,030 |
| Sep 11, 2025 | 25.37 | 25.42 | 25.36 | 25.36 | 25.28 | -0.06% | 2,346 |
| Sep 10, 2025 | 25.41 | 25.45 | 25.36 | 25.38 | 25.30 | -0.37% | 5,893 |
| Sep 9, 2025 | 25.38 | 25.47 | 25.35 | 25.47 | 25.39 | 0.33% | 1,116 |
| Sep 8, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.31 | 0.18% | 1,783 |
| Sep 5, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.26 | 0.28% | 11,122 |
| Sep 4, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.19 | -0.55% | 2,392 |
| Sep 3, 2025 | 25.27 | 25.44 | 25.26 | 25.41 | 25.33 | 0.28% | 2,312 |
| Sep 2, 2025 | 25.34 | 25.41 | 25.30 | 25.34 | 25.18 | -0.04% | 15,910 |
| Aug 29, 2025 | 25.35 | 25.39 | 25.33 | 25.35 | 25.19 | 0.09% | 14,392 |
| Aug 28, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.16 | 0.04% | 4,103 |
| Aug 27, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | 25.15 | 0.09% | 1,013 |
| Aug 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.13 | 0.13% | 173 |
| Aug 25, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.10 | -0.08% | 270 |
| Aug 22, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.12 | 0.24% | 750 |
| Aug 21, 2025 | 25.23 | 25.30 | 25.22 | 25.22 | 25.06 | -0.08% | 4,566 |
| Aug 20, 2025 | 25.22 | 25.27 | 25.13 | 25.24 | 25.08 | - | 16,201 |
| Aug 19, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.08 | 0.08% | 807 |
| Aug 18, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.06 | 0.02% | 795 |
| Aug 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -0.02% | 91 |
| Aug 14, 2025 | 25.23 | 25.24 | 25.22 | 25.22 | 25.06 | -0.12% | 800 |
| Aug 13, 2025 | 25.26 | 25.27 | 25.24 | 25.25 | 25.09 | 0.16% | 758 |
| Aug 12, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.05 | 0.04% | 10,874 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.04 | 0.02% | 427 |
| Aug 8, 2025 | 25.23 | 25.23 | 25.16 | 25.20 | 25.03 | -0.06% | 12,708 |
| Aug 7, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.05 | -0.06% | 3,671 |
| Aug 6, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.06 | - | 3,875 |
| Aug 5, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | 25.06 | - | 52,489 |
| Aug 4, 2025 | 25.24 | 25.25 | 25.22 | 25.22 | 25.06 | -0.38% | 2,401 |
| Aug 1, 2025 | 25.29 | 25.35 | 25.29 | 25.32 | 25.07 | 0.64% | 2,875 |
| Jul 31, 2025 | 25.18 | 25.20 | 25.16 | 25.16 | 24.92 | -0.08% | 2,610 |
| Jul 30, 2025 | 25.15 | 25.36 | 25.15 | 25.18 | 24.94 | -0.02% | 4,298 |
| Jul 29, 2025 | 25.18 | 25.25 | 25.16 | 25.19 | 24.94 | 0.16% | 2,424 |
| Jul 28, 2025 | 25.17 | 25.17 | 25.12 | 25.15 | 24.90 | -0.02% | 678 |