iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
24.58
-0.01 (-0.04%)
At close: Oct 9, 2026, 4:00 PM EDT
24.58
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
LDRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.59 | 24.59 | 24.56 | 24.58 | 24.58 | -0.04% | 78,486 |
| Oct 8, 2026 | 24.57 | 24.60 | 24.55 | 24.59 | 24.59 | 0.08% | 48,647 |
| Oct 7, 2026 | 24.54 | 24.59 | 24.53 | 24.57 | 24.57 | 0.04% | 41,580 |
| Oct 6, 2026 | 24.57 | 24.57 | 24.55 | 24.56 | 24.56 | 0.04% | 55,111 |
| Oct 5, 2026 | 24.56 | 24.56 | 24.51 | 24.55 | 24.55 | 0.10% | 129,111 |
| Oct 2, 2026 | 24.60 | 24.60 | 24.52 | 24.52 | 24.52 | -0.14% | 1,092,311 |
| Oct 1, 2026 | 24.59 | 24.66 | 24.57 | 24.63 | 24.56 | 0.16% | 489,522 |
| Sep 30, 2026 | 24.60 | 24.61 | 24.57 | 24.59 | 24.52 | 0.04% | 48,461 |
| Sep 29, 2026 | 24.57 | 24.58 | 24.55 | 24.58 | 24.51 | 0.04% | 63,624 |
| Sep 28, 2026 | 24.56 | 24.58 | 24.55 | 24.57 | 24.50 | -0.24% | 104,164 |
| Sep 25, 2026 | 24.57 | 24.85 | 24.57 | 24.63 | 24.56 | 0.33% | 189,424 |
| Sep 24, 2026 | 24.60 | 24.61 | 24.55 | 24.55 | 24.48 | -0.09% | 51,898 |
| Sep 23, 2026 | 24.65 | 24.65 | 24.55 | 24.57 | 24.50 | -0.42% | 152,150 |
| Sep 22, 2026 | 24.68 | 24.68 | 24.65 | 24.68 | 24.60 | 0.10% | 63,334 |
| Sep 21, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.58 | - | 91,315 |
| Sep 18, 2026 | 24.67 | 24.67 | 24.65 | 24.65 | 24.58 | -0.14% | 8,724 |
| Sep 17, 2026 | 24.70 | 24.70 | 24.67 | 24.69 | 24.61 | 0.12% | 81,384 |
| Sep 16, 2026 | 24.71 | 24.71 | 24.64 | 24.66 | 24.58 | -0.08% | 50,466 |
| Sep 15, 2026 | 24.69 | 24.69 | 24.67 | 24.68 | 24.60 | -0.14% | 58,608 |
| Sep 14, 2026 | 24.70 | 24.72 | 24.68 | 24.71 | 24.63 | -0.08% | 46,124 |
| Sep 11, 2026 | 24.72 | 24.74 | 24.71 | 24.73 | 24.65 | - | 164,430 |
| Sep 10, 2026 | 24.76 | 24.76 | 24.73 | 24.73 | 24.65 | -0.32% | 27,314 |
| Sep 9, 2026 | 24.83 | 24.83 | 24.80 | 24.81 | 24.73 | -0.12% | 212,334 |
| Sep 8, 2026 | 24.82 | 24.85 | 24.81 | 24.84 | 24.76 | -0.04% | 54,418 |
| Sep 4, 2026 | 24.84 | 24.86 | 24.84 | 24.85 | 24.77 | -0.08% | 44,723 |
| Sep 3, 2026 | 24.89 | 24.89 | 24.86 | 24.87 | 24.79 | 0.16% | 34,836 |
| Sep 2, 2026 | 24.85 | 24.85 | 24.81 | 24.83 | 24.75 | 0.03% | 43,852 |
| Sep 1, 2026 | 24.91 | 24.91 | 24.89 | 24.90 | 24.75 | -0.08% | 353,021 |
| Aug 31, 2026 | 24.90 | 24.93 | 24.90 | 24.92 | 24.77 | -0.04% | 43,049 |
| Aug 28, 2026 | 24.99 | 24.99 | 24.93 | 24.93 | 24.78 | -0.22% | 27,962 |
| Aug 27, 2026 | 25.01 | 25.01 | 24.98 | 24.99 | 24.83 | -0.06% | 35,486 |
| Aug 26, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 24.85 | -0.04% | 21,076 |
| Aug 25, 2026 | 24.99 | 25.01 | 24.98 | 25.01 | 24.86 | 0.20% | 51,838 |
| Aug 24, 2026 | 24.98 | 24.98 | 24.95 | 24.96 | 24.81 | -0.04% | 28,845 |
| Aug 21, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.82 | -0.04% | 15,656 |
| Aug 20, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.83 | -0.24% | 32,572 |
| Aug 19, 2026 | 24.98 | 25.04 | 24.97 | 25.04 | 24.89 | 0.28% | 48,613 |
| Aug 18, 2026 | 24.94 | 24.98 | 24.94 | 24.97 | 24.82 | -0.08% | 21,725 |
| Aug 17, 2026 | 24.98 | 24.99 | 24.96 | 24.99 | 24.84 | -0.08% | 30,924 |
| Aug 14, 2026 | 24.99 | 25.04 | 24.98 | 25.01 | 24.86 | -0.08% | 232,417 |
| Aug 13, 2026 | 24.98 | 25.06 | 24.98 | 25.03 | 24.88 | 0.28% | 361,757 |
| Aug 12, 2026 | 24.98 | 24.98 | 24.94 | 24.96 | 24.81 | 0.10% | 37,586 |
| Aug 11, 2026 | 24.91 | 24.94 | 24.91 | 24.94 | 24.78 | 0.08% | 40,333 |
| Aug 10, 2026 | 24.94 | 24.94 | 24.91 | 24.92 | 24.76 | -0.18% | 29,537 |
| Aug 7, 2026 | 24.96 | 24.96 | 24.93 | 24.96 | 24.81 | 0.12% | 14,127 |
| Aug 6, 2026 | 24.93 | 24.94 | 24.91 | 24.93 | 24.78 | -0.12% | 49,064 |
| Aug 5, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.81 | 0.09% | 36,204 |
| Aug 4, 2026 | 24.94 | 24.94 | 24.93 | 24.94 | 24.79 | 0.11% | 32,425 |
| Aug 3, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.76 | 0.12% | 47,933 |
| Jul 31, 2026 | 24.95 | 24.96 | 24.93 | 24.96 | 24.73 | -0.16% | 20,903 |