iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.08
+0.05 (0.20%)
At close: May 18, 2026, 4:00 PM EDT
25.08
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | - | 0.20% | 31,901 |
| May 15, 2026 | 25.07 | 25.07 | 25.02 | 25.03 | 25.03 | -0.28% | 10,460 |
| May 14, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 25.10 | -0.08% | 13,560 |
| May 13, 2026 | 25.08 | 25.13 | 25.05 | 25.12 | 25.12 | 0.06% | 14,981 |
| May 12, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | -0.10% | 17,260 |
| May 11, 2026 | 25.13 | 25.17 | 25.13 | 25.13 | 25.13 | -0.04% | 22,304 |
| May 8, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 25.14 | 0.02% | 8,335 |
| May 7, 2026 | 25.17 | 25.68 | 25.13 | 25.14 | 25.14 | -0.06% | 49,613 |
| May 6, 2026 | 25.14 | 25.16 | 25.13 | 25.15 | 25.15 | 0.20% | 36,537 |
| May 5, 2026 | 25.12 | 25.12 | 25.09 | 25.10 | 25.10 | - | 23,943 |
| May 4, 2026 | 25.12 | 25.12 | 25.07 | 25.10 | 25.10 | -0.48% | 16,115 |
| May 1, 2026 | 25.20 | 25.22 | 25.18 | 25.22 | 25.14 | 0.08% | 24,726 |
| Apr 30, 2026 | 25.19 | 25.21 | 25.18 | 25.20 | 25.12 | 0.10% | 781,525 |
| Apr 29, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.10 | -0.18% | 14,027 |
| Apr 28, 2026 | 25.23 | 25.23 | 25.20 | 25.22 | 25.14 | -0.08% | 13,022 |
| Apr 27, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.16 | -0.04% | 21,980 |
| Apr 24, 2026 | 25.29 | 25.29 | 25.22 | 25.25 | 25.17 | 0.12% | 12,188 |
| Apr 23, 2026 | 25.23 | 25.24 | 25.21 | 25.22 | 25.14 | -0.06% | 10,594 |
| Apr 22, 2026 | 25.22 | 25.25 | 25.21 | 25.24 | 25.16 | -0.02% | 26,152 |
| Apr 21, 2026 | 25.25 | 25.25 | 25.22 | 25.24 | 25.16 | -0.08% | 41,154 |
| Apr 20, 2026 | 25.26 | 25.29 | 25.24 | 25.26 | 25.18 | -0.02% | 64,846 |
| Apr 17, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.19 | 0.18% | 14,867 |
| Apr 16, 2026 | 25.24 | 25.34 | 25.20 | 25.22 | 25.14 | -0.04% | 15,835 |
| Apr 15, 2026 | 25.24 | 25.25 | 25.20 | 25.23 | 25.15 | 0.02% | 86,067 |
| Apr 14, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | 25.15 | 0.14% | 7,952 |
| Apr 13, 2026 | 25.27 | 25.33 | 25.18 | 25.19 | 25.11 | 0.04% | 84,323 |
| Apr 10, 2026 | 25.21 | 25.21 | 25.02 | 25.18 | 25.10 | -0.08% | 41,845 |
| Apr 9, 2026 | 25.19 | 25.22 | 25.00 | 25.20 | 25.12 | 0.04% | 33,822 |
| Apr 8, 2026 | 25.17 | 25.22 | 25.17 | 25.19 | 25.11 | 0.06% | 10,044 |
| Apr 7, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.10 | 0.08% | 16,249 |
| Apr 6, 2026 | 25.26 | 25.26 | 25.15 | 25.16 | 25.08 | -0.10% | 23,317 |
| Apr 2, 2026 | 25.17 | 25.21 | 25.15 | 25.18 | 25.10 | -0.28% | 45,884 |
| Apr 1, 2026 | 25.25 | 25.28 | 25.24 | 25.25 | 25.09 | - | 27,506 |
| Mar 31, 2026 | 25.25 | 25.28 | 25.23 | 25.25 | 25.09 | 0.21% | 81,518 |
| Mar 30, 2026 | 25.17 | 25.24 | 25.15 | 25.20 | 25.04 | 0.14% | 64,768 |
| Mar 27, 2026 | 25.13 | 25.17 | 25.12 | 25.16 | 25.00 | 0.16% | 70,825 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.12 | 25.12 | 24.96 | -0.20% | 11,869 |
| Mar 25, 2026 | 25.19 | 25.19 | 25.13 | 25.17 | 25.01 | 0.18% | 14,941 |
| Mar 24, 2026 | 25.16 | 25.16 | 25.12 | 25.13 | 24.97 | -0.18% | 7,495 |
| Mar 23, 2026 | 25.13 | 25.18 | 25.13 | 25.17 | 25.01 | 0.08% | 13,950 |
| Mar 20, 2026 | 25.18 | 25.18 | 25.06 | 25.15 | 24.99 | -0.30% | 71,755 |
| Mar 19, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 25.07 | -0.10% | 8,592 |
| Mar 18, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 25.09 | -0.20% | 22,663 |
| Mar 17, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.14 | 0.10% | 13,255 |
| Mar 16, 2026 | 25.26 | 25.28 | 25.25 | 25.28 | 25.12 | 0.12% | 40,334 |
| Mar 13, 2026 | 25.26 | 25.30 | 25.22 | 25.25 | 25.09 | 0.06% | 29,672 |
| Mar 12, 2026 | 25.27 | 25.27 | 25.22 | 25.23 | 25.07 | -0.20% | 47,436 |
| Mar 11, 2026 | 25.27 | 25.32 | 25.27 | 25.28 | 25.12 | -0.12% | 40,039 |
| Mar 10, 2026 | 25.27 | 25.34 | 25.27 | 25.31 | 25.15 | - | 111,717 |
| Mar 9, 2026 | 25.31 | 25.32 | 25.22 | 25.31 | 25.15 | -0.08% | 74,654 |