iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.31
-0.12 (-0.47%)
At close: May 12, 2025, 4:00 PM
25.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.33 | 25.34 | 25.22 | 25.31 | 25.31 | -0.47% | 3,639 |
| May 9, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 0.06% | 615 |
| May 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.04% | 95 |
| May 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.02% | 4 |
| May 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.12% | 44 |
| May 5, 2025 | 25.44 | 25.47 | 25.38 | 25.46 | 25.46 | 0.10% | 2,682 |
| May 2, 2025 | 25.45 | 25.53 | 25.43 | 25.44 | 25.44 | -0.16% | 1,127 |
| May 1, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | -0.10% | 1,355 |
| Apr 30, 2025 | 25.51 | 25.57 | 25.48 | 25.50 | 25.50 | 0.04% | 2,716 |
| Apr 29, 2025 | 25.49 | 25.55 | 25.47 | 25.49 | 25.49 | 0.02% | 8,151 |
| Apr 28, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 0.26% | 3,048 |
| Apr 25, 2025 | 25.40 | 25.44 | 25.38 | 25.42 | 25.42 | 0.07% | 4,542 |
| Apr 24, 2025 | 25.40 | 25.40 | 25.39 | 25.40 | 25.40 | 0.14% | 1,004 |
| Apr 23, 2025 | 25.41 | 25.41 | 25.35 | 25.37 | 25.37 | -0.02% | 1,169 |
| Apr 22, 2025 | 25.41 | 25.41 | 25.35 | 25.37 | 25.37 | -0.12% | 4,573 |
| Apr 21, 2025 | 25.35 | 25.46 | 25.35 | 25.40 | 25.40 | 0.24% | 11,089 |
| Apr 17, 2025 | 25.35 | 25.36 | 25.33 | 25.34 | 25.34 | 0.15% | 415 |
| Apr 16, 2025 | 25.26 | 25.35 | 25.26 | 25.30 | 25.30 | 0.11% | 26,762 |
| Apr 15, 2025 | 25.30 | 25.31 | 25.28 | 25.28 | 25.28 | -0.08% | 6,663 |
| Apr 14, 2025 | 25.29 | 25.31 | 25.25 | 25.30 | 25.30 | 0.28% | 6,568 |
| Apr 11, 2025 | 25.19 | 25.23 | 25.15 | 25.23 | 25.23 | -0.41% | 1,734 |
| Apr 10, 2025 | 25.29 | 25.33 | 25.27 | 25.33 | 25.33 | 0.05% | 9,008 |
| Apr 9, 2025 | 25.34 | 25.37 | 25.30 | 25.32 | 25.32 | -0.27% | 2,829 |
| Apr 8, 2025 | 25.26 | 25.40 | 25.26 | 25.39 | 25.39 | 0.57% | 4,332 |
| Apr 7, 2025 | 25.18 | 25.36 | 25.16 | 25.24 | 25.24 | -0.47% | 25,880 |
| Apr 4, 2025 | 25.45 | 25.46 | 25.32 | 25.36 | 25.36 | -0.31% | 28,014 |
| Apr 3, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | 0.45% | 3,390 |
| Apr 2, 2025 | 25.34 | 25.40 | 25.30 | 25.33 | 25.33 | -1.01% | 21,604 |
| Apr 1, 2025 | 25.74 | 25.74 | 25.58 | 25.58 | 25.36 | -0.10% | 23,990 |
| Mar 31, 2025 | 25.53 | 25.70 | 25.53 | 25.61 | 25.38 | 0.23% | 15,869 |
| Mar 28, 2025 | 25.52 | 25.58 | 25.49 | 25.55 | 25.32 | 0.35% | 2,992 |
| Mar 27, 2025 | 25.46 | 25.50 | 25.45 | 25.46 | 25.23 | 0.20% | 1,192 |
| Mar 26, 2025 | 25.39 | 25.43 | 25.39 | 25.41 | 25.18 | 0.08% | 2,004 |
| Mar 25, 2025 | 25.37 | 25.42 | 25.37 | 25.39 | 25.16 | -0.04% | 4,950 |
| Mar 24, 2025 | 25.42 | 25.45 | 25.32 | 25.40 | 25.17 | -0.06% | 4,062 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.41 | 25.42 | 25.19 | 0.24% | 2,750 |
| Mar 20, 2025 | 25.38 | 25.40 | 25.35 | 25.36 | 25.13 | -0.06% | 6,974 |
| Mar 19, 2025 | 25.30 | 25.37 | 25.30 | 25.37 | 25.14 | 0.20% | 2,207 |
| Mar 18, 2025 | 25.33 | 25.34 | 25.32 | 25.32 | 25.09 | -0.55% | 4,094 |
| Mar 17, 2025 | 25.30 | 25.46 | 25.30 | 25.46 | 25.23 | 0.49% | 6,060 |
| Mar 14, 2025 | 25.34 | 25.41 | 25.33 | 25.34 | 25.11 | -0.06% | 3,461 |
| Mar 13, 2025 | 25.40 | 25.40 | 25.33 | 25.35 | 25.12 | -0.20% | 11,029 |
| Mar 12, 2025 | 25.52 | 25.52 | 25.36 | 25.40 | 25.17 | 0.20% | 19,142 |
| Mar 11, 2025 | 25.54 | 25.54 | 25.35 | 25.35 | 25.12 | -0.55% | 6,556 |
| Mar 10, 2025 | 25.35 | 25.49 | 25.34 | 25.49 | 25.26 | 0.65% | 5,350 |
| Mar 7, 2025 | 25.35 | 25.40 | 25.33 | 25.33 | 25.10 | 0.04% | 3,785 |
| Mar 6, 2025 | 25.30 | 25.36 | 25.29 | 25.32 | 25.09 | -0.06% | 8,096 |
| Mar 5, 2025 | 25.33 | 25.39 | 25.32 | 25.33 | 25.10 | -0.13% | 6,642 |
| Mar 4, 2025 | 25.44 | 25.45 | 25.36 | 25.36 | 25.14 | -0.15% | 5,483 |
| Mar 3, 2025 | 25.33 | 25.43 | 25.33 | 25.40 | 25.17 | 0.09% | 13,167 |