Skip to main content
iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.52
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

LDRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5125.6225.4925.5225.520.04%4,058
Dec 4, 202525.4925.5125.4825.5125.510.04%1,368
Dec 3, 202525.5025.5125.4825.5025.500.04%1,787
Dec 2, 202525.4825.4925.4825.4925.490.04%3,078
Dec 1, 202525.6125.6125.4825.4825.48-0.20%570
Nov 28, 202525.5225.5325.5025.5325.53-441
Nov 26, 202525.4625.5425.4625.5325.530.22%4,481
Nov 25, 202525.4325.4825.4325.4725.470.02%2,658
Nov 24, 202525.4825.4925.4525.4725.47-0.04%1,771
Nov 21, 202525.4625.5025.4525.4825.480.16%6,374
Nov 20, 202525.4325.4325.4225.4325.430.04%332
Nov 19, 202525.4125.4325.4125.4325.43-0.04%129
Nov 18, 202525.4425.4425.4425.4425.440.04%146
Nov 17, 202525.4225.4325.2825.4325.43-0.04%4,536
Nov 14, 202525.4625.4725.4425.4425.44-6,801
Nov 13, 202525.4125.4425.4125.4425.44-0.12%702
Nov 12, 202525.4925.4925.4725.4725.47-2,806
Nov 11, 202525.4525.4725.4525.4725.470.04%518
Nov 10, 202525.4525.4925.4325.4625.460.08%4,141
Nov 7, 202525.4725.4725.4425.4425.44-807
Nov 6, 202525.4225.4425.4225.4425.440.08%1,985
Nov 5, 202525.4325.4425.4225.4225.42-0.16%1,828
Nov 4, 202525.4525.4625.4525.4625.460.11%224
Nov 3, 202525.4125.4625.4125.4325.430.03%2,702
Oct 31, 202525.4325.4525.4225.4225.42-0.02%2,824
Oct 30, 202525.3725.4825.3525.4325.430.06%11,093
Oct 29, 202525.4625.4825.4125.4125.41-0.22%2,806
Oct 28, 202525.4725.4725.4725.4725.47-0.06%468
Oct 27, 202525.4525.4825.4525.4825.48-0.06%1,079
Oct 24, 202525.5025.5325.5025.5025.50-0.04%2,600
Oct 23, 202525.5125.5125.5125.5125.51-0.05%536
Oct 22, 202525.5125.5425.4825.5225.520.07%5,691
Oct 21, 202525.5025.5025.5025.5025.500.08%28
Oct 20, 202525.4925.5725.4825.4825.48-2,453
Oct 17, 202525.4725.5825.4725.4825.48-0.04%3,665
Oct 16, 202525.5025.5325.4925.4925.490.09%2,424
Oct 15, 202525.4525.4725.4025.4725.470.03%1,138
Oct 14, 202525.4425.4625.3925.4625.46-0.03%1,368
Oct 13, 202525.4725.4725.4725.4725.470.04%18
Oct 10, 202525.4325.4825.3725.4625.460.12%1,565
Oct 9, 202525.4225.4325.4225.4325.43-0.10%1,865
Oct 8, 202525.4225.4625.4225.4525.450.14%3,746
Oct 7, 202525.4425.4425.3425.4225.42-0.02%5,682
Oct 6, 202525.4325.4325.4225.4225.42-0.08%991
Oct 3, 202525.4125.4425.4125.4425.44-0.01%283
Oct 2, 202525.4325.4525.4325.4425.44-0.98%3,395
Oct 1, 202525.6825.7825.6825.7025.430.08%1,011
Sep 30, 202525.6825.6825.6825.6825.420.01%51
Sep 29, 202525.6825.6925.6725.6725.41-0.05%5,290
Sep 26, 202525.6925.6925.6925.6925.420.02%23
Sep 25, 202525.6725.6825.6725.6825.42-0.13%1,294
Sep 24, 202525.7125.7225.7125.7225.450.08%110
Sep 23, 202525.6825.7025.6825.7025.430.02%1,608
Sep 22, 202525.7025.7025.6725.6925.43-0.10%1,510
Sep 19, 202525.7125.7225.7125.7225.450.02%1,974
Sep 18, 202525.7425.7425.6925.7125.45-0.12%828
Sep 17, 202525.7525.7625.7425.7425.480.02%1,598
Sep 16, 202525.7125.7525.7125.7425.470.08%1,376
Sep 15, 202525.7425.7525.6925.7225.45-9,787
Sep 12, 202525.7325.7525.7125.7225.45-0.10%1,900
Sep 11, 202525.7425.7625.7325.7425.48-1,824
Sep 10, 202525.7325.7525.7225.7425.480.06%1,668
Sep 9, 202525.7625.8725.7325.7325.46-0.08%7,026
Sep 8, 202525.7625.7825.7525.7525.480.08%2,640
Sep 5, 202525.7425.7425.7225.7325.460.16%806
Sep 4, 202525.7025.7125.6925.6925.42-400
Sep 3, 202525.7025.7525.6925.6925.42-0.02%523
Sep 2, 202525.6625.7625.6625.6925.43-0.07%20,088
Aug 29, 202525.6925.7825.6925.7125.450.08%5,155
Aug 28, 202525.7425.7425.6725.6925.42-0.03%676
Aug 27, 202525.6825.6925.6825.6925.430.22%1,774
Aug 26, 202525.6325.6425.6325.6425.380.14%6,221
Aug 25, 202525.6025.6025.5825.6025.34-0.06%548
Aug 22, 202525.5925.6325.5925.6225.360.45%379
Aug 21, 202525.5125.5125.5025.5025.24-0.10%130
Aug 20, 202525.4825.5625.4025.5325.27-5,552
Aug 19, 202525.5125.5725.4725.5325.270.16%4,651
Aug 18, 202525.5125.5625.4725.4925.230.02%2,879
Aug 15, 202525.5225.5225.4825.4825.22-0.08%155
Aug 14, 202525.5325.5325.4825.5025.24-0.06%421
Aug 13, 202525.5225.5425.5025.5225.260.14%1,922
Aug 12, 202525.4825.4825.4825.4825.22-0.06%218
Aug 11, 202525.5125.5225.4725.5025.24-0.04%4,166
Aug 8, 202525.4925.5125.4925.5125.250.14%354
Aug 7, 202525.4925.4925.4725.4725.21-177
Aug 6, 202525.4925.4925.4725.4725.21-249
Aug 5, 202525.5025.5025.4725.4725.21-0.06%1,161
Aug 4, 202525.4525.5025.4525.4925.230.12%4,763
Aug 1, 202525.4525.4925.4325.4625.200.34%763
Jul 31, 202525.4025.4525.3625.3725.11-3,364
Jul 30, 202525.4125.4125.3725.3725.11-0.08%134
Jul 29, 202525.3925.4925.3725.3925.130.22%8,675
Jul 28, 202525.3325.3425.3325.3425.08-0.06%663
Jul 25, 202525.3525.3525.3325.3525.090.01%544
Jul 24, 202525.3625.3625.3225.3525.09-0.09%873
Jul 23, 202525.4525.4525.3525.3725.11-0.20%1,787
Jul 22, 202525.3925.4225.3925.4225.160.04%2,014
Jul 21, 202525.4325.4325.3125.4125.150.13%4,401
Jul 18, 202525.3825.4025.3325.3825.120.23%6,185
Jul 17, 202525.3325.3625.3225.3225.060.12%26,045