iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
24.93
-0.06 (-0.24%)
Aug 28, 2026, 4:00 PM EDT - Market closed
LDRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.99 | 24.99 | 24.93 | 24.93 | 24.93 | -0.22% | 27,962 |
| Aug 27, 2026 | 25.01 | 25.01 | 24.98 | 24.99 | 24.99 | -0.06% | 35,486 |
| Aug 26, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | -0.04% | 21,075 |
| Aug 25, 2026 | 24.99 | 25.01 | 24.98 | 25.01 | 25.01 | 0.20% | 51,837 |
| Aug 24, 2026 | 24.98 | 24.98 | 24.95 | 24.96 | 24.96 | -0.04% | 28,845 |
| Aug 21, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.97 | -0.04% | 15,656 |
| Aug 20, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | -0.24% | 32,572 |
| Aug 19, 2026 | 24.98 | 25.04 | 24.97 | 25.04 | 25.04 | 0.28% | 48,613 |
| Aug 18, 2026 | 24.94 | 24.98 | 24.94 | 24.97 | 24.97 | -0.08% | 21,725 |
| Aug 17, 2026 | 24.98 | 24.99 | 24.96 | 24.99 | 24.99 | -0.08% | 30,923 |
| Aug 14, 2026 | 24.99 | 25.04 | 24.98 | 25.01 | 25.01 | -0.08% | 232,417 |
| Aug 13, 2026 | 24.98 | 25.06 | 24.98 | 25.03 | 25.03 | 0.28% | 361,756 |
| Aug 12, 2026 | 24.98 | 24.98 | 24.94 | 24.96 | 24.96 | 0.10% | 37,586 |
| Aug 11, 2026 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 0.08% | 40,333 |
| Aug 10, 2026 | 24.94 | 24.94 | 24.91 | 24.92 | 24.92 | -0.18% | 29,536 |
| Aug 7, 2026 | 24.96 | 24.96 | 24.93 | 24.96 | 24.96 | 0.12% | 14,127 |
| Aug 6, 2026 | 24.93 | 24.94 | 24.91 | 24.93 | 24.93 | -0.12% | 49,063 |
| Aug 5, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.96 | 0.09% | 36,204 |
| Aug 4, 2026 | 24.94 | 24.94 | 24.93 | 24.94 | 24.94 | 0.11% | 32,425 |
| Aug 3, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.91 | 0.12% | 47,933 |
| Jul 31, 2026 | 24.95 | 24.96 | 24.93 | 24.96 | 24.88 | -0.16% | 20,903 |
| Jul 30, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 24.92 | 0.10% | 37,965 |
| Jul 29, 2026 | 24.92 | 24.99 | 24.79 | 24.98 | 24.90 | -0.18% | 130,686 |
| Jul 28, 2026 | 25.04 | 25.04 | 24.95 | 25.02 | 24.94 | 0.20% | 34,317 |
| Jul 27, 2026 | 24.94 | 24.98 | 24.93 | 24.97 | 24.89 | 0.20% | 80,896 |
| Jul 24, 2026 | 24.93 | 24.94 | 24.88 | 24.92 | 24.84 | 0.16% | 2,762,334 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.87 | 24.88 | 24.80 | -0.18% | 15,618 |
| Jul 22, 2026 | 24.96 | 24.96 | 24.91 | 24.93 | 24.85 | -0.14% | 39,894 |
| Jul 21, 2026 | 24.92 | 24.97 | 24.90 | 24.96 | 24.88 | -0.11% | 36,133 |
| Jul 20, 2026 | 24.98 | 25.00 | 24.94 | 24.99 | 24.91 | -0.13% | 25,337 |
| Jul 17, 2026 | 25.07 | 25.07 | 25.01 | 25.02 | 24.94 | 0.06% | 34,317 |
| Jul 16, 2026 | 25.01 | 25.03 | 24.95 | 25.01 | 24.93 | -0.08% | 110,242 |
| Jul 15, 2026 | 24.99 | 25.05 | 24.99 | 25.03 | 24.95 | 0.24% | 74,049 |
| Jul 14, 2026 | 24.96 | 25.01 | 24.96 | 24.97 | 24.89 | 0.18% | 194,534 |
| Jul 13, 2026 | 24.97 | 24.97 | 24.91 | 24.92 | 24.84 | -0.18% | 42,428 |
| Jul 10, 2026 | 24.97 | 24.99 | 24.96 | 24.97 | 24.89 | -0.10% | 16,330 |
| Jul 9, 2026 | 24.97 | 25.00 | 24.96 | 24.99 | 24.91 | 0.12% | 16,074 |
| Jul 8, 2026 | 24.95 | 24.97 | 24.94 | 24.96 | 24.88 | -0.56% | 31,388 |
| Jul 7, 2026 | 25.01 | 25.10 | 24.97 | 25.10 | 25.02 | 0.34% | 97,886 |
| Jul 6, 2026 | 25.05 | 25.05 | 24.84 | 25.02 | 24.94 | -0.10% | 72,231 |
| Jul 2, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.96 | 0.23% | 80,372 |
| Jul 1, 2026 | 25.09 | 25.09 | 24.95 | 25.06 | 24.90 | -0.18% | 43,897 |
| Jun 30, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 24.95 | 0.10% | 30,672 |
| Jun 29, 2026 | 25.08 | 25.13 | 25.08 | 25.08 | 24.92 | -0.16% | 28,261 |
| Jun 26, 2026 | 25.08 | 25.14 | 25.08 | 25.12 | 24.96 | 0.08% | 25,014 |
| Jun 25, 2026 | 25.09 | 25.11 | 25.07 | 25.10 | 24.94 | - | 18,386 |
| Jun 24, 2026 | 25.06 | 25.10 | 25.02 | 25.10 | 24.94 | 0.28% | 51,577 |
| Jun 23, 2026 | 25.04 | 25.06 | 25.02 | 25.03 | 24.87 | -0.04% | 15,545 |
| Jun 22, 2026 | 25.05 | 25.06 | 25.01 | 25.04 | 24.88 | - | 21,783 |
| Jun 18, 2026 | 25.04 | 25.06 | 25.03 | 25.04 | 24.88 | 0.04% | 64,000 |