Skip to main content
iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.50
+0.11 (0.41%)
Mar 6, 2026, 12:02 PM EST - Market open

LDRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4825.4825.4825.48-0.33%928
Mar 5, 202625.3725.4025.3725.4025.400.07%2,432
Mar 4, 202625.3925.4425.3725.3825.38-0.11%2,541
Mar 3, 202625.4125.4525.3825.4125.410.02%2,571
Mar 2, 202625.4425.5425.4025.4025.40-0.11%21,795
Feb 27, 202625.4425.4725.4125.4325.430.18%5,292
Feb 26, 202625.3425.4425.3425.3825.380.13%4,302
Feb 25, 202625.3425.3825.3425.3525.350.06%3,712
Feb 24, 202625.3425.3525.3225.3425.34-2,192
Feb 23, 202625.3925.3925.2825.3425.340.04%3,971
Feb 20, 202625.3325.3325.3025.3325.33-3,557
Feb 19, 202625.3025.3325.3025.3325.33-3,950
Feb 18, 202625.3025.3325.3025.3325.330.04%2,997
Feb 17, 202625.3125.3425.3025.3225.32-0.10%7,792
Feb 13, 202625.3625.3625.3225.3425.340.04%1,020
Feb 12, 202625.3125.4025.3125.3325.330.04%3,168
Feb 11, 202625.3125.3325.3125.3225.32-0.06%5,940
Feb 10, 202625.3625.4025.3325.3425.340.04%6,103
Feb 9, 202625.3425.3425.3025.3325.330.04%1,682
Feb 6, 202625.2825.3325.2825.3225.320.06%1,426
Feb 5, 202625.2825.3125.2825.3025.300.10%1,508
Feb 4, 202625.3025.3125.1825.2825.28-0.12%29,674
Feb 3, 202625.3025.3525.2925.3125.31-0.08%7,068
Feb 2, 202625.3325.3425.2725.3325.330.02%9,573
Jan 30, 202625.3225.3625.2925.3225.320.04%12,413
Jan 29, 202625.3625.3625.3125.3125.310.08%4,591
Jan 28, 202625.2425.3225.2325.2925.290.14%12,868
Jan 27, 202625.2625.2725.2425.2625.260.08%4,441
Jan 26, 202625.2225.2925.2125.2425.240.02%6,474
Jan 23, 202625.2125.2625.2025.2325.230.06%6,222
Jan 22, 202625.3125.3125.2125.2225.220.04%32,182
Jan 21, 202625.2125.2125.1825.2125.210.06%1,498
Jan 20, 202625.2025.2125.1925.1925.190.02%2,657
Jan 16, 202625.1925.2425.1425.1925.19-0.04%3,500
Jan 15, 202625.2325.2325.1925.2025.20-0.14%2,561
Jan 14, 202625.2125.2425.2125.2325.230.04%643
Jan 13, 202625.2325.2325.1925.2225.220.04%2,234
Jan 12, 202625.1925.2725.1525.2125.21-4,420
Jan 9, 202625.1925.2725.1925.2125.21-0.02%5,426
Jan 8, 202625.2025.3425.2025.2225.22-0.06%5,820
Jan 7, 202625.2125.2925.1925.2325.230.14%9,107
Jan 6, 202625.2025.2025.1825.2025.20-0.06%2,557
Jan 5, 202625.1825.2625.1825.2125.210.18%13,323
Jan 2, 202625.1725.1925.1225.1725.17-0.28%19,843
Dec 31, 202525.1825.3325.1825.2425.240.32%31,709
Dec 30, 202525.2025.3725.1525.1625.16-0.16%39,324
Dec 29, 202525.2025.2225.2025.2025.20-0.10%1,606
Dec 26, 202525.2025.3125.1825.2225.220.12%22,316
Dec 24, 202525.1625.2425.1525.1925.190.16%5,764
Dec 23, 202525.1625.2125.1525.1525.15-1.80%843
Dec 22, 202525.4825.6125.4825.6125.300.53%1,315
Dec 19, 202525.4925.4925.4725.4825.17-1,378
Dec 18, 202525.4625.5125.4625.4825.17-0.10%1,758
Dec 17, 202525.4625.5025.4625.5025.190.14%3,137
Dec 16, 202525.4525.4725.4525.4725.16-285
Dec 15, 202525.4125.6925.4125.4725.16-3,865
Dec 12, 202525.4625.4725.4625.4725.160.05%1,722
Dec 11, 202525.4825.5025.4525.4525.14-0.09%5,261
Dec 10, 202525.4425.4825.4425.4825.170.09%1,036
Dec 9, 202525.4325.5025.4325.4525.14-0.13%3,202
Dec 8, 202525.4925.4925.4925.4925.18-0.12%3,456
Dec 5, 202525.5125.6225.4925.5225.210.04%4,058
Dec 4, 202525.4925.5125.4825.5125.200.04%1,368
Dec 3, 202525.5025.5125.4825.5025.190.04%1,789
Dec 2, 202525.4825.4925.4825.4925.180.04%3,078
Dec 1, 202525.6125.6125.4825.4825.17-0.20%570
Nov 28, 202525.5225.5325.5025.5325.22-443
Nov 26, 202525.4625.5425.4625.5325.220.22%4,481
Nov 25, 202525.4325.4825.4325.4725.160.02%2,658
Nov 24, 202525.4825.4925.4525.4725.16-0.04%1,771
Nov 21, 202525.4625.5025.4525.4825.170.16%6,374
Nov 20, 202525.4325.4325.4225.4325.130.04%332
Nov 19, 202525.4125.4325.4125.4325.12-0.04%129
Nov 18, 202525.4425.4425.4425.4425.130.04%146
Nov 17, 202525.4225.4325.2825.4325.12-0.04%4,536
Nov 14, 202525.4625.4725.4425.4425.13-6,801
Nov 13, 202525.4125.4425.4125.4425.13-0.12%702
Nov 12, 202525.4925.4925.4725.4725.16-2,806
Nov 11, 202525.4525.4725.4525.4725.160.04%518
Nov 10, 202525.4525.4925.4325.4625.150.08%4,141
Nov 7, 202525.4725.4725.4425.4425.13-807
Nov 6, 202525.4225.4425.4225.4425.130.08%1,985
Nov 5, 202525.4325.4425.4225.4225.11-0.16%1,828
Nov 4, 202525.4525.4625.4525.4625.150.11%224
Nov 3, 202525.4125.4625.4125.4325.120.03%2,702
Oct 31, 202525.4325.4525.4225.4225.11-0.02%2,824
Oct 30, 202525.3725.4825.3525.4325.120.06%11,093
Oct 29, 202525.4625.4825.4125.4125.10-0.22%2,806
Oct 28, 202525.4725.4725.4725.4725.16-0.06%468
Oct 27, 202525.4525.4825.4525.4825.17-0.06%1,079
Oct 24, 202525.5025.5325.5025.5025.19-0.04%2,600
Oct 23, 202525.5125.5125.5125.5125.20-0.05%536
Oct 22, 202525.5125.5425.4825.5225.210.07%5,691
Oct 21, 202525.5025.5025.5025.5025.190.08%28
Oct 20, 202525.4925.5725.4825.4825.17-2,453
Oct 17, 202525.4725.5825.4725.4825.17-0.04%3,665
Oct 16, 202525.5025.5325.4925.4925.180.09%2,424
Oct 15, 202525.4525.4725.4025.4725.160.03%1,138
Oct 14, 202525.4425.4625.3925.4625.15-0.03%1,368
Oct 13, 202525.4725.4725.4725.4725.160.04%18