iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
24.99
-0.03 (-0.13%)
At close: Jul 20, 2026, 4:00 PM EDT
24.99
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
LDRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.98 | 25.00 | 24.97 | 24.97 | - | -0.20% | 8,547 |
| Jul 17, 2026 | 25.07 | 25.07 | 25.01 | 25.02 | 25.02 | 0.06% | 34,317 |
| Jul 16, 2026 | 25.01 | 25.03 | 24.95 | 25.01 | 25.01 | -0.08% | 110,242 |
| Jul 15, 2026 | 24.99 | 25.05 | 24.99 | 25.03 | 25.02 | 0.24% | 74,049 |
| Jul 14, 2026 | 24.96 | 25.01 | 24.96 | 24.97 | 24.97 | 0.18% | 194,534 |
| Jul 13, 2026 | 24.97 | 24.97 | 24.91 | 24.92 | 24.92 | -0.18% | 42,428 |
| Jul 10, 2026 | 24.97 | 24.99 | 24.96 | 24.97 | 24.97 | -0.10% | 16,330 |
| Jul 9, 2026 | 24.97 | 25.00 | 24.96 | 24.99 | 24.99 | 0.12% | 16,074 |
| Jul 8, 2026 | 24.95 | 24.97 | 24.94 | 24.96 | 24.96 | -0.56% | 31,388 |
| Jul 7, 2026 | 25.01 | 25.10 | 24.97 | 25.10 | 25.10 | 0.34% | 97,886 |
| Jul 6, 2026 | 25.05 | 25.05 | 24.84 | 25.02 | 25.02 | -0.10% | 72,231 |
| Jul 2, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.23% | 80,372 |
| Jul 1, 2026 | 25.09 | 25.09 | 24.95 | 25.06 | 24.98 | -0.18% | 43,897 |
| Jun 30, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 25.03 | 0.10% | 30,672 |
| Jun 29, 2026 | 25.08 | 25.13 | 25.08 | 25.08 | 25.00 | -0.16% | 28,261 |
| Jun 26, 2026 | 25.08 | 25.14 | 25.08 | 25.12 | 25.04 | 0.08% | 25,014 |
| Jun 25, 2026 | 25.09 | 25.11 | 25.07 | 25.10 | 25.02 | - | 18,386 |
| Jun 24, 2026 | 25.06 | 25.10 | 25.02 | 25.10 | 25.02 | 0.28% | 51,577 |
| Jun 23, 2026 | 25.04 | 25.06 | 25.02 | 25.03 | 24.95 | -0.04% | 15,545 |
| Jun 22, 2026 | 25.05 | 25.06 | 25.01 | 25.04 | 24.96 | - | 21,783 |
| Jun 18, 2026 | 25.04 | 25.06 | 25.03 | 25.04 | 24.96 | 0.04% | 64,000 |
| Jun 17, 2026 | 25.20 | 25.20 | 25.03 | 25.03 | 24.95 | -0.28% | 15,357 |
| Jun 16, 2026 | 25.04 | 25.11 | 25.04 | 25.10 | 25.02 | 0.04% | 46,923 |
| Jun 15, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 25.01 | 0.12% | 23,956 |
| Jun 12, 2026 | 25.05 | 25.12 | 25.03 | 25.06 | 24.98 | 0.04% | 38,194 |
| Jun 11, 2026 | 25.02 | 25.06 | 25.00 | 25.05 | 24.97 | 0.12% | 13,221 |
| Jun 10, 2026 | 25.02 | 25.04 | 24.99 | 25.02 | 24.94 | -0.08% | 19,754 |
| Jun 9, 2026 | 25.01 | 25.04 | 25.00 | 25.04 | 24.96 | 0.06% | 14,631 |
| Jun 8, 2026 | 25.00 | 25.03 | 24.97 | 25.03 | 24.95 | 0.06% | 45,117 |
| Jun 5, 2026 | 25.01 | 25.01 | 24.99 | 25.01 | 24.93 | -0.12% | 46,959 |
| Jun 4, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 24.96 | 0.02% | 92,485 |
| Jun 3, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 24.96 | -0.06% | 75,953 |
| Jun 2, 2026 | 25.14 | 25.14 | 25.02 | 25.05 | 24.97 | 0.04% | 14,891 |
| Jun 1, 2026 | 25.10 | 25.12 | 25.09 | 25.12 | 24.96 | -0.10% | 29,102 |
| May 29, 2026 | 25.13 | 25.16 | 25.10 | 25.15 | 24.99 | 0.06% | 34,234 |
| May 28, 2026 | 25.10 | 25.15 | 25.08 | 25.13 | 24.97 | 0.08% | 9,939 |
| May 27, 2026 | 25.19 | 25.19 | 25.10 | 25.11 | 24.95 | -0.40% | 53,639 |
| May 26, 2026 | 25.06 | 25.24 | 25.06 | 25.21 | 25.05 | 0.52% | 71,583 |
| May 22, 2026 | 25.07 | 25.20 | 25.04 | 25.08 | 24.92 | - | 35,875 |
| May 21, 2026 | 25.03 | 25.13 | 25.03 | 25.08 | 24.92 | - | 64,667 |
| May 20, 2026 | 25.00 | 25.10 | 25.00 | 25.08 | 24.92 | 0.24% | 37,502 |
| May 19, 2026 | 25.05 | 25.05 | 24.99 | 25.02 | 24.86 | -0.24% | 575,339 |
| May 18, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | 24.92 | 0.20% | 31,904 |
| May 15, 2026 | 25.07 | 25.07 | 25.02 | 25.03 | 24.87 | -0.28% | 10,460 |
| May 14, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 24.94 | -0.08% | 13,560 |
| May 13, 2026 | 25.08 | 25.13 | 25.05 | 25.12 | 24.96 | 0.06% | 14,981 |
| May 12, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 24.95 | -0.10% | 17,260 |
| May 11, 2026 | 25.13 | 25.17 | 25.13 | 25.13 | 24.97 | -0.04% | 22,304 |
| May 8, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 24.98 | 0.02% | 8,335 |
| May 7, 2026 | 25.17 | 25.68 | 25.13 | 25.14 | 24.98 | -0.06% | 49,613 |