Skip to main content
iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI)
NYSEARCA: LDRI · Real-Time Price · USD
25.62
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

LDRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6825.6825.6125.62--0.02%4,835
Apr 27, 202625.6025.6525.6025.6325.630.08%2,961
Apr 24, 202625.6025.6125.6025.6125.610.20%459
Apr 23, 202625.5425.5625.5425.5625.560.04%38,995
Apr 22, 202625.5825.5825.5125.5525.550.14%28,632
Apr 21, 202625.5825.5825.4925.5125.51-0.02%17,605
Apr 20, 202625.5825.5825.5025.5225.52-0.02%40,580
Apr 17, 202625.5825.5825.4925.5225.520.02%11,174
Apr 16, 202625.5625.5625.4625.5225.52-18,654
Apr 15, 202625.5725.5725.5025.5225.52-11,007
Apr 14, 202625.5425.5425.4925.5225.52-0.06%10,968
Apr 13, 202625.5025.5625.5025.5325.530.24%42,529
Apr 10, 202625.4525.4925.4525.4725.470.08%29,571
Apr 9, 202625.4425.5125.4325.4525.450.02%17,638
Apr 8, 202625.4225.4625.4125.4525.45-9,703
Apr 7, 202625.4225.7725.4225.4525.440.12%14,376
Apr 6, 202625.4025.4625.3825.4225.420.02%7,415
Apr 2, 202625.4125.4525.3925.4125.41-0.18%3,514
Apr 1, 202625.4325.4625.4025.4625.39-0.02%2,128
Mar 31, 202625.4525.5125.4525.4625.390.09%3,964
Mar 30, 202625.4225.4425.3125.4425.370.20%9,919
Mar 27, 202625.3625.3925.3125.3925.320.07%4,644
Mar 26, 202625.3925.4225.3725.3725.300.01%1,592
Mar 25, 202625.3725.3825.3425.3725.30-1,848
Mar 24, 202625.3625.3925.3625.3725.30-0.12%1,248
Mar 23, 202625.4625.4625.3925.4025.33-0.16%8,845
Mar 20, 202625.4325.4425.4225.4425.37-0.14%956
Mar 19, 202625.5025.5025.4625.4725.40-0.16%972
Mar 18, 202625.5225.5425.5125.5125.450.06%2,360
Mar 17, 202625.4825.5325.4725.5025.430.20%2,673
Mar 16, 202625.4525.4625.4225.4525.380.08%1,270
Mar 13, 202625.4125.4325.4125.4325.36-4,719
Mar 12, 202625.4725.4925.4325.4325.36-0.02%1,342
Mar 11, 202625.4325.4425.4025.4325.360.04%10,002
Mar 10, 202625.4525.4525.4125.4225.35-0.22%6,363
Mar 9, 202625.4625.5025.4625.4825.410.04%8,334
Mar 6, 202625.4825.5325.4725.4725.400.28%1,576
Mar 5, 202625.3725.4025.3725.4025.330.07%2,432
Mar 4, 202625.3925.4425.3725.3825.31-0.11%2,541
Mar 3, 202625.4125.4525.3825.4125.340.02%2,571
Mar 2, 202625.4425.5425.4025.4025.34-0.11%21,795
Feb 27, 202625.4425.4725.4125.4325.360.18%5,292
Feb 26, 202625.3425.4425.3425.3825.320.13%4,302
Feb 25, 202625.3425.3825.3425.3525.290.06%3,712
Feb 24, 202625.3425.3525.3225.3425.27-2,192
Feb 23, 202625.3925.3925.2825.3425.270.04%3,971
Feb 20, 202625.3325.3325.3025.3325.26-3,557
Feb 19, 202625.3025.3325.3025.3325.26-3,950
Feb 18, 202625.3025.3325.3025.3325.260.04%2,997
Feb 17, 202625.3125.3425.3025.3225.25-0.10%7,792
Feb 13, 202625.3625.3625.3225.3425.280.04%1,020
Feb 12, 202625.3125.4025.3125.3325.270.04%3,168
Feb 11, 202625.3125.3325.3125.3225.26-0.06%5,940
Feb 10, 202625.3625.4025.3325.3425.270.04%6,103
Feb 9, 202625.3425.3425.3025.3325.260.04%1,682
Feb 6, 202625.2825.3325.2825.3225.250.06%1,426
Feb 5, 202625.2825.3125.2825.3025.240.10%1,508
Feb 4, 202625.3025.3125.1825.2825.21-0.12%29,674
Feb 3, 202625.3025.3525.2925.3125.24-0.08%7,068
Feb 2, 202625.3325.3425.2725.3325.260.02%9,573
Jan 30, 202625.3225.3625.2925.3225.260.04%12,413
Jan 29, 202625.3625.3625.3125.3125.250.08%4,591
Jan 28, 202625.2425.3225.2325.2925.230.14%12,868
Jan 27, 202625.2625.2725.2425.2625.190.08%4,441
Jan 26, 202625.2225.2925.2125.2425.170.02%6,474
Jan 23, 202625.2125.2625.2025.2325.170.06%6,222
Jan 22, 202625.3125.3125.2125.2225.150.04%32,182
Jan 21, 202625.2125.2125.1825.2125.140.06%1,498
Jan 20, 202625.2025.2125.1925.1925.130.02%2,657
Jan 16, 202625.1925.2425.1425.1925.12-0.04%3,500
Jan 15, 202625.2325.2325.1925.2025.13-0.14%2,561
Jan 14, 202625.2125.2425.2125.2325.170.04%643
Jan 13, 202625.2325.2325.1925.2225.160.04%2,234
Jan 12, 202625.1925.2725.1525.2125.15-4,420
Jan 9, 202625.1925.2725.1925.2125.15-0.02%5,426
Jan 8, 202625.2025.3425.2025.2225.15-0.06%5,820
Jan 7, 202625.2125.2925.1925.2325.170.14%9,107
Jan 6, 202625.2025.2025.1825.2025.13-0.06%2,557
Jan 5, 202625.1825.2625.1825.2125.150.18%13,323
Jan 2, 202625.1725.1925.1225.1725.10-0.28%19,843
Dec 31, 202525.1825.3325.1825.2425.170.32%31,709
Dec 30, 202525.2025.3725.1525.1625.09-0.16%39,324
Dec 29, 202525.2025.2225.2025.2025.13-0.10%1,606
Dec 26, 202525.2025.3125.1825.2225.160.12%22,316
Dec 24, 202525.1625.2425.1525.1925.130.16%5,764
Dec 23, 202525.1625.2125.1525.1525.09-1.80%843
Dec 22, 202525.4825.6125.4825.6125.240.53%1,315
Dec 19, 202525.4925.4925.4725.4825.10-1,378
Dec 18, 202525.4625.5125.4625.4825.10-0.10%1,758
Dec 17, 202525.4625.5025.4625.5025.130.14%3,137
Dec 16, 202525.4525.4725.4525.4725.09-285
Dec 15, 202525.4125.6925.4125.4725.09-3,865
Dec 12, 202525.4625.4725.4625.4725.090.05%1,722
Dec 11, 202525.4825.5025.4525.4525.08-0.09%5,261
Dec 10, 202525.4425.4825.4425.4825.100.09%1,036
Dec 9, 202525.4325.5025.4325.4525.08-0.13%3,202
Dec 8, 202525.4925.4925.4925.4925.11-0.12%3,456
Dec 5, 202525.5125.6225.4925.5225.140.04%4,058
Dec 4, 202525.4925.5125.4825.5125.130.04%1,368
Dec 3, 202525.5025.5125.4825.5025.120.04%1,789