iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.11
-0.08 (-0.32%)
At close: May 12, 2025, 4:00 PM
25.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LDRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | -0.32% | 582 |
| May 9, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | 0.16% | 4,777 |
| May 8, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.22% | 9,204 |
| May 7, 2025 | 25.21 | 25.23 | 25.20 | 25.21 | 25.21 | - | 2,090 |
| May 6, 2025 | 25.20 | 25.26 | 25.17 | 25.21 | 25.21 | 0.02% | 7,419 |
| May 5, 2025 | 25.20 | 25.23 | 25.17 | 25.20 | 25.20 | 0.02% | 5,503 |
| May 2, 2025 | 25.25 | 25.26 | 25.18 | 25.20 | 25.20 | -0.59% | 10,394 |
| May 1, 2025 | 25.36 | 25.42 | 25.33 | 25.35 | 25.26 | -0.09% | 8,594 |
| Apr 30, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.28 | 0.05% | 15,626 |
| Apr 29, 2025 | 25.31 | 25.39 | 25.31 | 25.36 | 25.27 | 0.11% | 3,666 |
| Apr 28, 2025 | 25.41 | 25.41 | 25.28 | 25.33 | 25.24 | 0.27% | 5,678 |
| Apr 25, 2025 | 25.33 | 25.33 | 25.22 | 25.26 | 25.18 | 0.02% | 8,544 |
| Apr 24, 2025 | 25.23 | 25.28 | 25.23 | 25.26 | 25.17 | 0.03% | 12,503 |
| Apr 23, 2025 | 25.19 | 25.28 | 25.19 | 25.25 | 25.16 | 0.03% | 4,005 |
| Apr 22, 2025 | 25.24 | 25.28 | 25.21 | 25.24 | 25.16 | -0.08% | 23,199 |
| Apr 21, 2025 | 25.23 | 25.43 | 25.23 | 25.26 | 25.18 | 0.02% | 16,085 |
| Apr 17, 2025 | 25.24 | 25.31 | 25.24 | 25.26 | 25.17 | 0.07% | 8,904 |
| Apr 16, 2025 | 25.19 | 25.28 | 25.19 | 25.24 | 25.15 | 0.09% | 12,020 |
| Apr 15, 2025 | 25.24 | 25.25 | 25.18 | 25.22 | 25.13 | 0.12% | 6,308 |
| Apr 14, 2025 | 25.18 | 25.22 | 25.14 | 25.19 | 25.10 | 0.28% | 5,912 |
| Apr 11, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 25.03 | -0.26% | 851 |
| Apr 10, 2025 | 25.20 | 25.25 | 25.17 | 25.18 | 25.10 | 0.04% | 27,863 |
| Apr 9, 2025 | 25.21 | 25.79 | 25.11 | 25.17 | 25.09 | -0.40% | 13,289 |
| Apr 8, 2025 | 25.21 | 25.31 | 25.18 | 25.27 | 25.19 | 0.01% | 8,643 |
| Apr 7, 2025 | 25.34 | 25.39 | 25.27 | 25.27 | 25.18 | -0.15% | 19,442 |
| Apr 4, 2025 | 25.35 | 26.15 | 25.31 | 25.31 | 25.22 | 0.16% | 12,630 |
| Apr 3, 2025 | 25.25 | 25.27 | 25.20 | 25.27 | 25.18 | 0.36% | 4,452 |
| Apr 2, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | -0.61% | 1,736 |
| Apr 1, 2025 | 25.29 | 25.45 | 25.28 | 25.33 | 25.16 | 0.34% | 3,740 |
| Mar 31, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.08 | -0.02% | 12,926 |
| Mar 28, 2025 | 25.22 | 25.26 | 25.22 | 25.25 | 25.08 | 0.23% | 5,303 |
| Mar 27, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.02 | 0.08% | 8,268 |
| Mar 26, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.00 | -0.11% | 555 |
| Mar 25, 2025 | 25.23 | 25.25 | 25.16 | 25.20 | 25.03 | 0.11% | 26,940 |
| Mar 24, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 25.00 | -0.12% | 1,444 |
| Mar 21, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.03 | 0.12% | 511 |
| Mar 20, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.00 | -0.02% | 45,696 |
| Mar 19, 2025 | 25.14 | 25.18 | 25.12 | 25.18 | 25.01 | 0.21% | 7,452 |
| Mar 18, 2025 | 25.13 | 25.17 | 25.11 | 25.12 | 24.95 | -0.07% | 15,296 |
| Mar 17, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 24.97 | -0.02% | 3,865 |
| Mar 14, 2025 | 25.27 | 25.27 | 25.13 | 25.15 | 24.98 | -0.13% | 1,000 |
| Mar 13, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.01 | 0.09% | 4,167 |
| Mar 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.08% | 1,246 |
| Mar 11, 2025 | 25.29 | 25.29 | 25.18 | 25.18 | 25.01 | -0.57% | 3,393 |
| Mar 10, 2025 | 25.12 | 25.32 | 25.12 | 25.32 | 25.15 | 0.84% | 2,448 |
| Mar 7, 2025 | 25.14 | 25.17 | 25.09 | 25.11 | 24.94 | -0.16% | 4,302 |
| Mar 6, 2025 | 25.13 | 25.18 | 25.12 | 25.15 | 24.98 | 0.10% | 6,387 |
| Mar 5, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.96 | -0.06% | 949 |
| Mar 4, 2025 | 25.28 | 25.28 | 25.13 | 25.14 | 24.97 | -0.44% | 9,885 |
| Mar 3, 2025 | 25.16 | 25.29 | 25.16 | 25.25 | 25.00 | 0.30% | 38,424 |