iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.52
+0.04 (0.14%)
Aug 13, 2025, 4:00 PM - Market closed
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.52 | 25.54 | 25.50 | 25.52 | 25.52 | 0.14% | 1,922 |
| Aug 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.06% | 218 |
| Aug 11, 2025 | 25.51 | 25.52 | 25.47 | 25.50 | 25.50 | -0.04% | 4,166 |
| Aug 8, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 0.14% | 354 |
| Aug 7, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | - | 177 |
| Aug 6, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | - | 249 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | -0.06% | 1,161 |
| Aug 4, 2025 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | 0.12% | 4,763 |
| Aug 1, 2025 | 25.45 | 25.49 | 25.43 | 25.46 | 25.46 | 0.34% | 763 |
| Jul 31, 2025 | 25.40 | 25.45 | 25.36 | 25.37 | 25.37 | - | 3,364 |
| Jul 30, 2025 | 25.41 | 25.41 | 25.37 | 25.37 | 25.37 | -0.08% | 134 |
| Jul 29, 2025 | 25.39 | 25.49 | 25.37 | 25.39 | 25.39 | 0.22% | 8,675 |
| Jul 28, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | -0.06% | 663 |
| Jul 25, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.35 | 0.01% | 544 |
| Jul 24, 2025 | 25.36 | 25.36 | 25.32 | 25.35 | 25.35 | -0.09% | 873 |
| Jul 23, 2025 | 25.45 | 25.45 | 25.35 | 25.37 | 25.37 | -0.20% | 1,787 |
| Jul 22, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.04% | 2,014 |
| Jul 21, 2025 | 25.43 | 25.43 | 25.31 | 25.41 | 25.41 | 0.13% | 4,401 |
| Jul 18, 2025 | 25.38 | 25.40 | 25.33 | 25.38 | 25.38 | 0.23% | 6,185 |
| Jul 17, 2025 | 25.33 | 25.36 | 25.32 | 25.32 | 25.32 | 0.12% | 26,045 |
| Jul 16, 2025 | 25.31 | 25.38 | 25.26 | 25.29 | 25.29 | -0.08% | 10,437 |
| Jul 15, 2025 | 25.30 | 25.45 | 25.28 | 25.31 | 25.31 | - | 27,283 |
| Jul 14, 2025 | 25.29 | 25.37 | 25.28 | 25.31 | 25.31 | 0.08% | 7,851 |
| Jul 11, 2025 | 25.30 | 25.33 | 25.26 | 25.29 | 25.29 | 0.02% | 2,082 |
| Jul 10, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.03% | 312 |
| Jul 9, 2025 | 25.27 | 25.33 | 25.27 | 25.28 | 25.28 | 0.05% | 670 |
| Jul 8, 2025 | 25.27 | 25.31 | 25.24 | 25.27 | 25.27 | - | 1,031 |
| Jul 7, 2025 | 25.24 | 25.29 | 25.24 | 25.27 | 25.27 | 0.10% | 41,898 |
| Jul 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.06% | 2,461 |
| Jul 2, 2025 | 25.40 | 25.40 | 25.23 | 25.26 | 25.26 | -1.08% | 16,352 |
| Jul 1, 2025 | 25.55 | 25.63 | 25.51 | 25.53 | 25.26 | -0.47% | 20,602 |
| Jun 30, 2025 | 25.52 | 25.75 | 25.52 | 25.65 | 25.38 | 0.25% | 10,373 |
| Jun 27, 2025 | 25.54 | 26.38 | 25.54 | 25.59 | 25.32 | 0.24% | 18,103 |
| Jun 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.26 | 0.02% | 6,997 |
| Jun 25, 2025 | 25.49 | 25.52 | 25.48 | 25.52 | 25.25 | 0.14% | 41,162 |
| Jun 24, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.22 | -0.18% | 12,640 |
| Jun 23, 2025 | 25.52 | 25.53 | 25.48 | 25.53 | 25.26 | 0.22% | 545 |
| Jun 20, 2025 | 25.47 | 25.49 | 25.45 | 25.48 | 25.21 | 0.10% | 737 |
| Jun 18, 2025 | 25.42 | 25.47 | 25.42 | 25.45 | 25.18 | 0.09% | 4,592 |
| Jun 17, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.16 | 0.13% | 581 |
| Jun 16, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.13 | -0.12% | 2,002 |
| Jun 13, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 25.16 | 0.14% | 4,280 |
| Jun 12, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.12 | 0.04% | 3 |
| Jun 11, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.11 | - | 500 |
| Jun 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.11 | -0.02% | 183 |
| Jun 9, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.12 | 0.02% | 509 |
| Jun 6, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.11 | -0.08% | 713 |
| Jun 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -0.08% | 4 |
| Jun 4, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.15 | -0.06% | 415 |
| Jun 3, 2025 | 25.39 | 25.45 | 25.39 | 25.44 | 25.17 | 0.08% | 1,317 |