Skip to main content
iShares iBonds 1-5 Year Treasury Ladder ETF (LDRT)
NYSEARCA: LDRT · Real-Time Price · USD
25.32
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

LDRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3125.3325.3125.3225.32-0.10%4,191
Dec 4, 202525.3125.3825.3125.3425.340.04%5,370
Dec 3, 202525.3425.3825.3325.3325.330.06%1,775
Dec 2, 202525.2925.3225.2925.3225.32-0.33%2,310
Dec 1, 202525.4825.7125.4025.4025.32-0.06%25,030
Nov 28, 202525.4425.4425.4225.4225.34-280
Nov 26, 202525.4125.4325.4025.4225.34-0.04%2,121
Nov 25, 202525.5925.5925.4125.4325.35-0.57%25,355
Nov 24, 202525.5525.5725.3725.5725.490.51%5,149
Nov 21, 202525.4025.4525.3825.4425.360.28%12,098
Nov 20, 202525.3625.4025.3525.3725.290.15%8,117
Nov 19, 202525.3525.4725.3225.3325.25-12,596
Nov 18, 202525.3525.3525.3325.3325.250.08%1,466
Nov 17, 202525.3225.3425.3125.3125.230.06%4,913
Nov 14, 202525.3425.3425.2925.3025.22-0.24%2,907
Nov 13, 202525.3125.3625.3025.3625.280.16%70,827
Nov 12, 202525.3225.3725.3225.3225.24-2,081
Nov 11, 202525.3225.3225.3225.3225.240.12%29
Nov 10, 202525.3525.3525.2925.2925.21-0.10%475
Nov 7, 202525.3025.3425.3025.3125.230.10%11,644
Nov 6, 202525.2725.2925.2725.2925.210.18%1,209
Nov 5, 202525.2525.3225.2425.2425.16-0.12%4,059
Nov 4, 202525.2525.3525.2525.2725.19-0.20%6,160
Nov 3, 202525.3025.3725.2925.3225.160.06%43,696
Oct 31, 202525.3525.3625.2825.3125.15-0.06%24,649
Oct 30, 202525.3225.3225.3025.3225.16-0.20%1,069
Oct 29, 202525.3525.4525.3425.3725.21-0.20%12,237
Oct 28, 202525.3525.4325.3425.4225.260.08%13,616
Oct 27, 202525.3925.7125.3525.4025.240.02%14,040
Oct 24, 202525.3825.4525.3825.4025.240.02%2,717
Oct 23, 202525.3025.4425.3025.3925.23-0.02%11,346
Oct 22, 202525.4125.4225.3625.4025.24-3,761
Oct 21, 202525.3625.4725.3525.4025.240.08%10,324
Oct 20, 202525.4025.4025.3725.3825.220.02%2,964
Oct 17, 202525.3225.3925.3225.3725.21-0.08%2,251
Oct 16, 202525.3625.4125.3625.3925.230.18%443
Oct 15, 202525.3725.3725.3325.3525.19-0.04%4,424
Oct 14, 202525.3225.4325.3225.3625.200.10%7,848
Oct 13, 202525.3525.3525.3325.3325.170.08%1,830
Oct 10, 202525.3125.3325.3125.3125.150.18%830
Oct 9, 202525.2825.2825.2725.2725.11-0.02%2,067
Oct 8, 202525.2525.3125.2525.2725.11-0.08%4,628
Oct 7, 202525.2725.3025.2525.2925.130.12%925
Oct 6, 202525.2725.2725.2625.2625.10-0.14%1,964
Oct 3, 202525.3025.3025.2825.3025.14-2,084
Oct 2, 202525.2825.3425.2625.3025.14-0.18%4,392
Oct 1, 202525.3725.3725.3225.3425.100.10%728
Sep 30, 202525.3725.3725.3025.3225.08-0.49%3,566
Sep 29, 202525.3125.4425.3025.4425.200.61%2,552
Sep 26, 202525.3025.3025.2925.2925.05-6,052
Sep 25, 202525.2925.3225.2925.2925.05-0.20%2,224
Sep 24, 202525.3325.3525.2925.3425.10-0.26%4,208
Sep 23, 202525.3525.4025.3225.4025.160.36%10,305
Sep 22, 202525.3325.3525.3025.3125.07-0.71%6,980
Sep 19, 202525.3525.4925.3325.4925.250.63%2,349
Sep 18, 202525.3425.3625.3025.3325.09-0.08%10,560
Sep 17, 202525.5025.5025.3525.3525.11-0.06%16,368
Sep 16, 202525.4625.4625.3625.3725.130.04%11,347
Sep 15, 202525.3725.3825.2125.3625.120.06%21,057
Sep 12, 202525.3625.3625.3125.3425.10-0.08%1,030
Sep 11, 202525.3725.4225.3625.3625.12-0.06%2,346
Sep 10, 202525.4125.4525.3625.3825.14-0.37%5,893
Sep 9, 202525.3825.4725.3525.4725.230.33%1,116
Sep 8, 202525.3825.4025.3825.3925.150.18%1,783
Sep 5, 202525.3325.3525.3325.3425.100.28%11,122
Sep 4, 202525.2925.2925.2725.2725.03-0.55%2,392
Sep 3, 202525.2725.4425.2625.4125.170.28%2,312
Sep 2, 202525.3425.4125.3025.3425.02-0.04%15,910
Aug 29, 202525.3525.3925.3325.3525.030.09%14,392
Aug 28, 202525.3425.3425.3225.3325.010.04%4,103
Aug 27, 202525.3125.3425.3125.3225.000.09%1,013
Aug 26, 202525.2925.2925.2925.2924.970.13%173
Aug 25, 202525.2525.2625.2525.2624.94-0.08%270
Aug 22, 202525.2425.2825.2425.2824.960.24%750
Aug 21, 202525.2325.3025.2225.2224.90-0.08%4,566
Aug 20, 202525.2225.2725.1325.2424.92-16,201
Aug 19, 202525.2525.2525.2325.2424.920.08%807
Aug 18, 202525.2425.2425.2225.2224.900.02%795
Aug 15, 202525.2225.2225.2225.2224.90-0.02%91
Aug 14, 202525.2325.2425.2225.2224.90-0.12%800
Aug 13, 202525.2625.2725.2425.2524.930.16%758
Aug 12, 202525.2125.2325.2125.2124.890.04%10,874
Aug 11, 202525.2225.2225.2025.2024.880.02%427
Aug 8, 202525.2325.2325.1625.2024.88-0.06%12,708
Aug 7, 202525.2325.2325.2125.2124.89-0.06%3,671
Aug 6, 202525.2325.2425.2225.2324.91-3,875
Aug 5, 202525.2325.2525.2125.2324.91-52,489
Aug 4, 202525.2425.2525.2225.2224.91-0.38%2,401
Aug 1, 202525.2925.3525.2925.3224.920.64%2,875
Jul 31, 202525.1825.2025.1625.1624.76-0.08%2,610
Jul 30, 202525.1525.3625.1525.1824.78-0.02%4,298
Jul 29, 202525.1825.2525.1625.1924.780.16%2,424
Jul 28, 202525.1725.1725.1225.1524.75-0.02%678
Jul 25, 202525.2025.2025.1525.1524.750.04%6,340
Jul 24, 202525.1425.2425.1225.1424.74-0.08%7,748
Jul 23, 202525.1625.1625.1625.1624.76-0.22%888
Jul 22, 202525.2725.2725.1725.2224.810.18%10,834
Jul 21, 202525.2025.2025.1525.1724.770.08%4,013
Jul 18, 202525.1425.1525.1325.1524.750.16%1,984
Jul 17, 202525.1425.1425.1125.1124.71-170