Skip to main content
iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.36
-0.05 (-0.22%)
Mar 3, 2026, 4:00 PM EST - Market closed

LDRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.3125.3425.3125.34--0.30%1,938
Mar 2, 202625.5225.5225.4025.4225.42-0.53%28,566
Feb 27, 202625.6425.6425.4525.5525.550.43%33,793
Feb 26, 202625.3825.5125.3825.4425.440.14%28,548
Feb 25, 202625.4125.4625.4025.4125.41-0.08%7,874
Feb 24, 202625.4225.4325.4025.4325.43-0.02%7,100
Feb 23, 202625.4025.4325.4025.4325.430.24%19,438
Feb 20, 202625.3525.4025.3525.3725.370.06%22,900
Feb 19, 202625.3325.3725.3325.3625.36-0.06%18,460
Feb 18, 202625.3325.4125.3325.3725.370.02%20,364
Feb 17, 202625.4225.4225.3625.3725.37-0.10%24,193
Feb 13, 202625.4125.4125.3725.3925.390.12%69,655
Feb 12, 202625.3425.3625.3425.3625.360.16%30,072
Feb 11, 202625.2825.3225.2425.3225.32-0.04%56,622
Feb 10, 202625.3625.3725.2825.3325.330.08%29,518
Feb 9, 202625.3425.3625.2825.3125.310.02%40,974
Feb 6, 202625.3325.3325.3025.3125.31-0.06%15,646
Feb 5, 202625.2525.3425.2525.3225.320.16%26,968
Feb 4, 202625.2725.2825.2525.2825.280.04%23,221
Feb 3, 202625.2625.3025.2425.2725.27-0.32%32,459
Feb 2, 202625.4225.4225.3425.3525.270.06%36,885
Jan 30, 202625.3525.3525.3325.3425.26-0.04%116,143
Jan 29, 202625.3325.3525.3225.3525.270.02%21,693
Jan 28, 202625.3725.3725.3425.3425.26-0.08%47,983
Jan 27, 202625.3425.3825.3225.3625.280.06%29,454
Jan 26, 202625.3525.3725.3025.3525.270.06%113,921
Jan 23, 202625.3125.3425.3025.3325.250.12%245,420
Jan 22, 202625.3025.3325.2925.3025.22-0.24%11,243
Jan 21, 202625.3125.3625.3025.3625.280.28%28,187
Jan 20, 202625.3225.3925.2225.2925.21-0.16%38,370
Jan 16, 202625.3325.3525.3025.3325.250.06%48,328
Jan 15, 202625.3425.3425.3025.3225.24-0.14%4,583
Jan 14, 202625.3525.3625.3225.3525.270.12%9,081
Jan 13, 202625.3925.3925.2825.3225.240.04%21,581
Jan 12, 202625.3225.3225.2925.3125.23-0.04%24,194
Jan 9, 202625.3425.3425.2725.3225.240.14%45,646
Jan 8, 202625.4325.4325.2825.2925.21-0.30%6,971
Jan 7, 202625.3625.4025.3225.3625.28-0.02%28,294
Jan 6, 202625.3425.3825.3125.3725.29-0.06%56,731
Jan 5, 202625.5225.5225.3125.3825.300.16%67,287
Jan 2, 202625.3925.4525.3125.3425.260.10%22,440
Dec 31, 202525.3425.6025.3125.3225.24-0.08%41,399
Dec 30, 202525.3425.3725.3125.3425.26-0.04%37,961
Dec 29, 202525.4525.4525.3225.3525.270.12%108,340
Dec 26, 202525.3125.4225.3025.3225.240.06%17,089
Dec 24, 202525.2625.4625.2625.3025.220.12%24,349
Dec 23, 202525.2625.3825.2625.2725.19-0.28%24,214
Dec 22, 202525.3425.4825.3325.3425.19-0.16%14,790
Dec 19, 202525.3525.4925.3525.3825.230.02%131,108
Dec 18, 202525.3925.4125.3725.3825.220.12%2,362
Dec 17, 202525.3625.3725.2525.3525.19-0.12%21,947
Dec 16, 202525.3325.3825.3325.3825.220.14%10,283
Dec 15, 202525.3225.5925.3125.3425.190.02%12,584
Dec 12, 202525.3325.3625.3225.3425.18-0.14%7,574
Dec 11, 202525.3525.3825.3425.3725.220.24%2,963
Dec 10, 202525.3025.3625.2825.3125.160.02%4,751
Dec 9, 202525.3125.3225.3025.3125.150.08%3,589
Dec 8, 202525.2625.3025.2625.2925.13-0.12%5,366
Dec 5, 202525.3125.3325.3125.3225.16-0.10%4,191
Dec 4, 202525.3125.3825.3125.3425.190.04%5,370
Dec 3, 202525.3425.3825.3325.3325.180.06%1,775
Dec 2, 202525.2925.3225.2925.3225.16-0.33%2,310
Dec 1, 202525.4825.7125.4025.4025.17-0.06%25,030
Nov 28, 202525.4425.4425.4225.4225.19-280
Nov 26, 202525.4125.4325.4025.4225.19-0.04%2,121
Nov 25, 202525.5925.5925.4125.4325.20-0.57%25,355
Nov 24, 202525.5525.5725.3725.5725.340.51%5,149
Nov 21, 202525.4025.4525.3825.4425.210.28%12,098
Nov 20, 202525.3625.4025.3525.3725.140.15%8,117
Nov 19, 202525.3525.4725.3225.3325.10-12,596
Nov 18, 202525.3525.3525.3325.3325.100.08%1,466
Nov 17, 202525.3225.3425.3125.3125.080.06%4,913
Nov 14, 202525.3425.3425.2925.3025.07-0.24%2,907
Nov 13, 202525.3125.3625.3025.3625.130.16%70,827
Nov 12, 202525.3225.3725.3225.3225.09-2,081
Nov 11, 202525.3225.3225.3225.3225.090.12%29
Nov 10, 202525.3525.3525.2925.2925.06-0.10%475
Nov 7, 202525.3025.3425.3025.3125.080.10%11,644
Nov 6, 202525.2725.2925.2725.2925.060.18%1,209
Nov 5, 202525.2525.3225.2425.2425.01-0.12%4,059
Nov 4, 202525.2525.3525.2525.2725.04-0.20%6,160
Nov 3, 202525.3025.3725.2925.3225.010.06%43,696
Oct 31, 202525.3525.3625.2825.3125.00-0.06%24,649
Oct 30, 202525.3225.3225.3025.3225.01-0.20%1,069
Oct 29, 202525.3525.4525.3425.3725.06-0.20%12,237
Oct 28, 202525.3525.4325.3425.4225.110.08%13,616
Oct 27, 202525.3925.7125.3525.4025.090.02%14,040
Oct 24, 202525.3825.4525.3825.4025.090.02%2,717
Oct 23, 202525.3025.4425.3025.3925.08-0.02%11,346
Oct 22, 202525.4125.4225.3625.4025.09-3,761
Oct 21, 202525.3625.4725.3525.4025.090.08%10,324
Oct 20, 202525.4025.4025.3725.3825.070.02%2,964
Oct 17, 202525.3225.3925.3225.3725.06-0.08%2,251
Oct 16, 202525.3625.4125.3625.3925.080.18%443
Oct 15, 202525.3725.3725.3325.3525.04-0.04%4,424
Oct 14, 202525.3225.4325.3225.3625.050.10%7,848
Oct 13, 202525.3525.3525.3325.3325.020.08%1,830
Oct 10, 202525.3125.3325.3125.3125.000.18%830
Oct 9, 202525.2825.2825.2725.2724.96-0.02%2,067
Oct 8, 202525.2525.3125.2525.2724.96-0.08%4,628