iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.59
+0.06 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
LDRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.54 | 26.38 | 25.54 | 25.59 | 25.59 | 0.24% | 18,103 |
| Jun 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.02% | 6,997 |
| Jun 25, 2025 | 25.49 | 25.52 | 25.48 | 25.52 | 25.52 | 0.14% | 41,162 |
| Jun 24, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -0.18% | 12,640 |
| Jun 23, 2025 | 25.52 | 25.53 | 25.48 | 25.53 | 25.53 | 0.22% | 545 |
| Jun 20, 2025 | 25.47 | 25.49 | 25.45 | 25.48 | 25.48 | 0.10% | 737 |
| Jun 18, 2025 | 25.42 | 25.47 | 25.42 | 25.45 | 25.45 | 0.09% | 4,592 |
| Jun 17, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.13% | 581 |
| Jun 16, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | -0.12% | 2,002 |
| Jun 13, 2025 | 25.40 | 25.44 | 25.40 | 25.43 | 25.43 | 0.14% | 4,280 |
| Jun 12, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | 3 |
| Jun 11, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | - | 500 |
| Jun 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02% | 183 |
| Jun 9, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.39 | 0.02% | 509 |
| Jun 6, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.08% | 713 |
| Jun 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% | 4 |
| Jun 4, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | -0.06% | 415 |
| Jun 3, 2025 | 25.39 | 25.45 | 25.39 | 25.44 | 25.44 | 0.08% | 1,317 |
| Jun 2, 2025 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | -0.06% | 290 |
| May 30, 2025 | 25.39 | 25.44 | 25.39 | 25.43 | 25.43 | 0.16% | 404 |
| May 29, 2025 | 25.36 | 25.39 | 25.35 | 25.39 | 25.39 | 0.02% | 3,889 |
| May 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% | 83 |
| May 27, 2025 | 25.42 | 25.42 | 25.40 | 25.41 | 25.41 | 0.02% | 2,300 |
| May 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.10% | 124 |
| May 22, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.38 | 0.02% | 1,158 |
| May 21, 2025 | 25.40 | 25.44 | 25.37 | 25.37 | 25.37 | -0.10% | 1,366 |
| May 20, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | 0.06% | 1,210 |
| May 19, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | 25.38 | 0.04% | 1,161 |
| May 16, 2025 | 25.39 | 25.44 | 25.37 | 25.37 | 25.37 | 0.08% | 1,479 |
| May 15, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.12% | 165 |
| May 14, 2025 | 25.34 | 25.34 | 25.24 | 25.32 | 25.32 | 0.04% | 2,699 |
| May 13, 2025 | 25.28 | 25.36 | 25.28 | 25.31 | 25.31 | - | 2,011 |
| 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 |